Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.55 | 11.55 | 11.42 | 11.48 | 25,119 | +0.07(+0.65%) |
Jun 29, 2023 | 11.44 | 11.50 | 11.40 | 11.40 | 22,844 | -0.05(-0.40%) |
Jun 28, 2023 | 11.36 | 11.48 | 11.34 | 11.45 | 25,438 | +0.04(+0.32%) |
Jun 27, 2023 | 11.35 | 11.43 | 11.35 | 11.41 | 18,382 | +0.08(+0.73%) |
Jun 26, 2023 | 11.26 | 11.40 | 11.26 | 11.33 | 23,874 | +0.01(+0.08%) |
Jun 23, 2023 | 11.37 | 11.44 | 11.27 | 11.32 | 43,923 | -0.09(-0.81%) |
Jun 22, 2023 | 11.52 | 11.52 | 11.38 | 11.41 | 31,877 | -0.08(-0.72%) |
Jun 21, 2023 | 11.44 | 11.54 | 11.37 | 11.50 | 14,445 | +0.07(+0.64%) |
Jun 20, 2023 | 11.51 | 11.51 | 11.38 | 11.42 | 27,325 | -0.05(-0.48%) |
Jun 16, 2023 | 11.51 | 11.53 | 11.45 | 11.48 | 27,594 | -0.05(-0.48%) |
Jun 15, 2023 | 11.47 | 11.56 | 11.46 | 11.53 | 15,059 | +0.12(+1.04%) |
Jun 14, 2023 | 11.47 | 11.53 | 11.41 | 11.41 | 37,259 | -0.01(-0.08%) |
Jun 13, 2023 | 11.45 | 11.48 | 11.40 | 11.42 | 17,659 | -0.01(-0.08%) |
Jun 12, 2023 | 11.47 | 11.51 | 11.41 | 11.43 | 31,684 | +0.00(+0.00%) |
Jun 09, 2023 | 11.46 | 11.46 | 11.38 | 11.43 | 44,037 | +0.02(+0.16%) |
Jun 08, 2023 | 11.42 | 11.53 | 11.40 | 11.41 | 18,254 | -0.01(-0.08%) |
Jun 07, 2023 | 11.40 | 11.43 | 11.37 | 11.42 | 41,313 | +0.04(+0.32%) |
Jun 06, 2023 | 11.39 | 11.40 | 11.36 | 11.39 | 29,399 | +0.01(+0.08%) |
Jun 05, 2023 | 11.42 | 11.47 | 11.35 | 11.38 | 22,299 | -0.04(-0.32%) |
Jun 02, 2023 | 11.40 | 11.46 | 11.31 | 11.41 | 22,786 | +0.10(+0.89%) |
Jun 01, 2023 | 11.21 | 11.32 | 11.17 | 11.31 | 80,682 | +0.10(+0.90%) |
May 31, 2023 | 11.50 | 11.50 | 11.19 | 11.21 | 64,027 | -0.12(-1.05%) |
May 30, 2023 | 11.44 | 11.46 | 11.21 | 11.33 | 99,320 | -0.47(-4.02%) |
May 26, 2023 | 11.41 | 11.81 | 11.40 | 11.81 | 22,220 | +0.36(+3.11%) |
May 25, 2023 | 11.47 | 11.47 | 11.38 | 11.45 | 25,411 | -0.03(-0.24%) |
May 24, 2023 | 11.60 | 11.61 | 11.40 | 11.48 | 53,435 | -0.17(-1.49%) |
May 23, 2023 | 11.72 | 11.72 | 11.59 | 11.65 | 9,572 | -0.05(-0.39%) |
May 22, 2023 | 11.69 | 11.72 | 11.59 | 11.70 | 46,207 | +0.03(+0.23%) |
May 19, 2023 | 11.74 | 11.75 | 11.67 | 11.67 | 16,076 | -0.09(-0.75%) |
May 18, 2023 | 11.71 | 11.76 | 11.68 | 11.76 | 23,152 | -0.03(-0.25%) |
May 17, 2023 | 11.72 | 11.81 | 11.71 | 11.79 | 19,949 | +0.11(+0.98%) |
May 16, 2023 | 11.81 | 11.81 | 11.66 | 11.67 | 20,428 | -0.14(-1.20%) |
May 15, 2023 | 11.78 | 11.81 | 11.75 | 11.81 | 21,690 | +0.04(+0.31%) |
May 12, 2023 | 11.79 | 11.81 | 11.74 | 11.78 | 30,238 | +0.01(+0.08%) |
May 11, 2023 | 11.65 | 11.79 | 11.63 | 11.77 | 32,650 | +0.02(+0.15%) |
May 10, 2023 | 11.73 | 11.79 | 11.62 | 11.75 | 12,567 | +0.04(+0.31%) |
May 09, 2023 | 11.73 | 11.76 | 11.71 | 11.72 | 14,780 | +0.02(+0.16%) |
May 08, 2023 | 11.82 | 11.82 | 11.67 | 11.70 | 10,472 | -0.02(-0.16%) |
May 05, 2023 | 11.70 | 11.85 | 11.68 | 11.72 | 15,503 | +0.08(+0.70%) |
May 04, 2023 | 11.69 | 11.86 | 11.63 | 11.63 | 10,536 | -0.07(-0.62%) |
May 03, 2023 | 11.69 | 11.79 | 11.68 | 11.71 | 17,808 | +0.02(+0.15%) |
May 02, 2023 | 11.91 | 11.91 | 11.69 | 11.69 | 17,511 | -0.19(-1.64%) |
May 01, 2023 | 11.88 | 11.98 | 11.83 | 11.88 | 25,007 | +0.00(+0.04%) |
Apr 28, 2023 | 12.05 | 12.05 | 11.80 | 11.88 | 30,504 | -0.04(-0.30%) |
Apr 27, 2023 | 11.70 | 12.01 | 11.70 | 11.91 | 18,399 | +0.22(+1.86%) |
Apr 26, 2023 | 11.81 | 11.83 | 11.68 | 11.70 | 30,806 | -0.01(-0.08%) |
Apr 25, 2023 | 11.89 | 11.91 | 11.71 | 11.71 | 12,219 | -0.24(-1.97%) |
Apr 24, 2023 | 11.82 | 12.06 | 11.74 | 11.94 | 38,956 | +0.07(+0.61%) |
Apr 21, 2023 | 11.79 | 11.87 | 11.70 | 11.87 | 21,418 | +0.13(+1.07%) |
Apr 20, 2023 | 11.72 | 11.78 | 11.70 | 11.74 | 10,675 | +0.09(+0.79%) |
Apr 19, 2023 | 11.71 | 11.75 | 11.63 | 11.65 | 16,429 | -0.06(-0.54%) |
Apr 18, 2023 | 11.91 | 11.91 | 11.71 | 11.71 | 18,137 | -0.04(-0.31%) |
Apr 17, 2023 | 11.92 | 11.92 | 11.73 | 11.75 | 11,939 | -0.12(-0.99%) |
Apr 14, 2023 | 11.85 | 11.88 | 11.73 | 11.87 | 15,383 | +0.04(+0.30%) |
Apr 13, 2023 | 11.77 | 11.85 | 11.72 | 11.83 | 22,883 | +0.12(+1.00%) |
Apr 12, 2023 | 11.71 | 11.83 | 11.71 | 11.71 | 21,204 | +0.01(+0.08%) |
Apr 11, 2023 | 11.53 | 11.75 | 11.53 | 11.71 | 17,746 | +0.09(+0.77%) |
Apr 10, 2023 | 11.59 | 11.70 | 11.59 | 11.62 | 11,007 | -0.03(-0.23%) |
Apr 06, 2023 | 11.68 | 11.72 | 11.57 | 11.64 | 10,083 | -0.01(-0.08%) |
Apr 05, 2023 | 11.57 | 11.70 | 11.57 | 11.65 | 20,144 | +0.07(+0.62%) |
Apr 04, 2023 | 11.64 | 11.67 | 11.53 | 11.58 | 21,794 | -0.02(-0.16%) |