Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.28 | 11.57 | 11.28 | 11.54 | 2,311,714 | +0.25(+2.19%) |
Jun 29, 2023 | 11.25 | 11.44 | 11.21 | 11.29 | 2,864,262 | +0.09(+0.80%) |
Jun 28, 2023 | 11.32 | 11.40 | 11.17 | 11.20 | 1,442,847 | -0.16(-1.40%) |
Jun 27, 2023 | 11.70 | 11.70 | 11.32 | 11.36 | 1,561,989 | -0.21(-1.80%) |
Jun 26, 2023 | 11.43 | 11.73 | 11.30 | 11.57 | 1,996,655 | +0.05(+0.43%) |
Jun 23, 2023 | 11.44 | 11.64 | 11.44 | 11.52 | 2,751,175 | -0.10(-0.85%) |
Jun 22, 2023 | 11.66 | 11.80 | 11.52 | 11.62 | 1,900,461 | -0.06(-0.51%) |
Jun 21, 2023 | 11.27 | 11.79 | 11.23 | 11.68 | 2,550,349 | +0.40(+3.52%) |
Jun 20, 2023 | 11.85 | 11.97 | 11.07 | 11.28 | 2,361,933 | -0.65(-5.48%) |
Jun 16, 2023 | 12.48 | 12.49 | 11.89 | 11.93 | 1,640,186 | -0.42(-3.37%) |
Jun 15, 2023 | 12.29 | 12.52 | 12.25 | 12.35 | 1,049,468 | -0.06(-0.48%) |
Jun 14, 2023 | 12.46 | 12.52 | 12.29 | 12.41 | 1,185,159 | +0.00(+0.00%) |
Jun 13, 2023 | 12.16 | 12.55 | 12.16 | 12.41 | 1,159,187 | +0.28(+2.29%) |
Jun 12, 2023 | 11.91 | 12.29 | 11.81 | 12.13 | 1,673,795 | +0.27(+2.26%) |
Jun 09, 2023 | 12.11 | 12.35 | 11.85 | 11.86 | 1,635,964 | -0.24(-1.97%) |
Jun 08, 2023 | 12.21 | 12.32 | 11.90 | 12.10 | 1,898,468 | +0.03(+0.25%) |
Jun 07, 2023 | 12.38 | 12.47 | 12.02 | 12.07 | 2,076,632 | -0.28(-2.25%) |
Jun 06, 2023 | 12.32 | 12.64 | 12.23 | 12.35 | 1,581,271 | -0.12(-0.95%) |
Jun 05, 2023 | 12.24 | 13.15 | 11.95 | 12.47 | 3,892,269 | +0.97(+8.45%) |
Jun 02, 2023 | 11.54 | 11.81 | 11.40 | 11.50 | 3,120,085 | +0.27(+2.38%) |
Jun 01, 2023 | 11.33 | 11.54 | 11.10 | 11.23 | 1,925,322 | -0.13(-1.13%) |
May 31, 2023 | 11.41 | 11.53 | 11.24 | 11.36 | 1,821,684 | -0.09(-0.78%) |
May 30, 2023 | 11.89 | 11.98 | 11.23 | 11.45 | 2,324,082 | -0.41(-3.43%) |
May 26, 2023 | 12.10 | 12.13 | 11.79 | 11.85 | 1,366,008 | -0.17(-1.40%) |
May 25, 2023 | 11.92 | 12.13 | 11.54 | 12.02 | 2,724,374 | +0.03(+0.25%) |
May 24, 2023 | 11.89 | 12.05 | 11.62 | 11.99 | 1,879,116 | -0.01(-0.08%) |
May 23, 2023 | 11.84 | 12.23 | 11.79 | 12.00 | 2,666,834 | +0.31(+2.63%) |
May 22, 2023 | 11.47 | 11.80 | 11.40 | 11.70 | 3,020,750 | +0.30(+2.61%) |
May 19, 2023 | 11.66 | 11.66 | 11.22 | 11.40 | 4,493,720 | -0.21(-1.79%) |
May 18, 2023 | 13.23 | 13.23 | 10.91 | 11.61 | 11,695,634 | -2.33(-16.71%) |
May 17, 2023 | 13.75 | 14.08 | 13.57 | 13.94 | 1,921,239 | +0.29(+2.11%) |
May 16, 2023 | 13.36 | 13.79 | 13.26 | 13.65 | 1,783,986 | +0.22(+1.62%) |
May 15, 2023 | 12.92 | 13.75 | 12.92 | 13.43 | 2,327,626 | +0.50(+3.83%) |
May 12, 2023 | 13.28 | 13.38 | 12.85 | 12.93 | 2,266,809 | -0.28(-2.10%) |
May 11, 2023 | 13.64 | 13.89 | 12.33 | 13.21 | 3,933,106 | -0.55(-3.96%) |
May 10, 2023 | 13.95 | 14.10 | 13.01 | 13.76 | 2,247,881 | -0.05(-0.36%) |
May 09, 2023 | 13.97 | 14.10 | 13.80 | 13.81 | 1,344,627 | -0.25(-1.76%) |
May 08, 2023 | 14.12 | 14.27 | 13.97 | 14.05 | 556,392 | -0.05(-0.35%) |
May 05, 2023 | 14.07 | 14.21 | 13.92 | 14.10 | 594,705 | +0.29(+2.08%) |
May 04, 2023 | 14.05 | 14.07 | 13.73 | 13.82 | 646,120 | -0.28(-1.97%) |
May 03, 2023 | 14.22 | 14.38 | 14.06 | 14.09 | 703,989 | -0.10(-0.70%) |
May 02, 2023 | 14.54 | 14.61 | 14.19 | 14.19 | 825,382 | -0.42(-2.85%) |
May 01, 2023 | 14.51 | 14.85 | 14.44 | 14.61 | 858,774 | +0.11(+0.75%) |
Apr 28, 2023 | 14.12 | 14.62 | 14.12 | 14.50 | 924,730 | +0.25(+1.74%) |
Apr 27, 2023 | 14.12 | 14.47 | 14.12 | 14.25 | 808,425 | +0.12(+0.84%) |
Apr 26, 2023 | 14.76 | 14.84 | 14.08 | 14.13 | 818,833 | -0.68(-4.62%) |
Apr 25, 2023 | 14.85 | 14.91 | 14.67 | 14.82 | 1,222,814 | -0.17(-1.12%) |
Apr 24, 2023 | 14.88 | 15.05 | 14.65 | 14.99 | 904,830 | +0.08(+0.53%) |
Apr 21, 2023 | 15.26 | 15.30 | 14.84 | 14.91 | 657,987 | -0.46(-2.97%) |
Apr 20, 2023 | 15.46 | 15.54 | 15.21 | 15.36 | 922,581 | -0.20(-1.27%) |
Apr 19, 2023 | 15.36 | 16.06 | 15.36 | 15.56 | 1,872,100 | +0.49(+3.22%) |
Apr 18, 2023 | 14.98 | 15.20 | 14.89 | 15.08 | 825,798 | +0.28(+1.88%) |
Apr 17, 2023 | 14.64 | 14.81 | 14.52 | 14.80 | 931,984 | +0.23(+1.56%) |
Apr 14, 2023 | 14.67 | 14.83 | 14.52 | 14.57 | 707,208 | -0.13(-0.88%) |
Apr 13, 2023 | 14.87 | 15.02 | 14.65 | 14.70 | 961,622 | -0.09(-0.60%) |
Apr 12, 2023 | 15.08 | 15.24 | 14.70 | 14.79 | 1,932,398 | -0.26(-1.71%) |
Apr 11, 2023 | 15.21 | 15.37 | 15.00 | 15.05 | 789,028 | -0.13(-0.85%) |
Apr 10, 2023 | 15.46 | 15.67 | 15.17 | 15.17 | 792,426 | -0.36(-2.30%) |
Apr 06, 2023 | 15.68 | 15.72 | 15.23 | 15.53 | 991,879 | -0.15(-0.95%) |
Apr 05, 2023 | 15.98 | 15.98 | 15.17 | 15.68 | 1,078,021 | -0.44(-2.71%) |
Apr 04, 2023 | 16.30 | 16.38 | 15.90 | 16.12 | 626,517 | -0.10(-0.61%) |