Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.74 | 16.74 | 16.17 | 16.43 | 797,737 | -0.04(-0.23%) |
Jun 29, 2023 | 16.04 | 16.50 | 15.77 | 16.47 | 611,340 | +0.35(+2.19%) |
Jun 28, 2023 | 16.20 | 16.83 | 15.90 | 16.12 | 1,002,521 | +0.10(+0.60%) |
Jun 27, 2023 | 16.95 | 16.95 | 15.69 | 16.02 | 1,240,184 | -0.76(-4.55%) |
Jun 26, 2023 | 16.78 | 17.35 | 16.26 | 16.78 | 1,292,499 | +0.75(+4.71%) |
Jun 23, 2023 | 15.58 | 16.38 | 15.39 | 16.03 | 958,685 | +0.27(+1.70%) |
Jun 22, 2023 | 16.99 | 17.00 | 15.76 | 15.76 | 1,716,613 | -1.24(-7.30%) |
Jun 21, 2023 | 16.38 | 17.18 | 16.14 | 17.00 | 1,493,054 | +0.62(+3.79%) |
Jun 20, 2023 | 16.25 | 16.56 | 15.70 | 16.38 | 1,393,343 | +0.27(+1.66%) |
Jun 16, 2023 | 15.48 | 16.28 | 14.92 | 16.12 | 1,801,009 | +0.87(+5.73%) |
Jun 15, 2023 | 14.90 | 15.46 | 14.84 | 15.24 | 1,257,175 | +0.41(+2.74%) |
Jun 14, 2023 | 14.58 | 14.94 | 14.39 | 14.84 | 717,667 | +0.33(+2.31%) |
Jun 13, 2023 | 14.14 | 14.59 | 13.80 | 14.50 | 518,732 | +0.55(+3.97%) |
Jun 12, 2023 | 14.08 | 14.36 | 13.76 | 13.95 | 661,836 | -0.20(-1.42%) |
Jun 09, 2023 | 14.15 | 14.49 | 13.92 | 14.15 | 730,184 | +0.12(+0.89%) |
Jun 08, 2023 | 13.75 | 14.20 | 13.52 | 14.02 | 1,067,509 | +0.17(+1.24%) |
Jun 07, 2023 | 13.28 | 13.95 | 13.01 | 13.85 | 1,702,335 | +0.54(+4.09%) |
Jun 06, 2023 | 11.80 | 13.34 | 11.80 | 13.31 | 2,271,280 | +1.53(+12.98%) |
Jun 05, 2023 | 11.24 | 11.82 | 11.12 | 11.78 | 490,453 | +0.49(+4.31%) |
Jun 02, 2023 | 11.70 | 11.80 | 11.25 | 11.29 | 340,112 | -0.26(-2.23%) |
Jun 01, 2023 | 11.30 | 11.73 | 11.20 | 11.55 | 353,339 | +0.21(+1.85%) |
May 31, 2023 | 11.10 | 11.47 | 10.94 | 11.34 | 603,192 | +0.20(+1.84%) |
May 30, 2023 | 10.67 | 11.16 | 10.44 | 11.13 | 354,903 | +0.40(+3.68%) |
May 26, 2023 | 10.69 | 10.92 | 10.53 | 10.74 | 274,309 | +0.02(+0.17%) |
May 25, 2023 | 10.76 | 10.89 | 10.52 | 10.72 | 244,960 | -0.09(-0.85%) |
May 24, 2023 | 10.53 | 10.94 | 10.30 | 10.81 | 730,284 | +0.28(+2.62%) |
May 23, 2023 | 10.36 | 10.92 | 10.36 | 10.54 | 478,419 | +0.08(+0.79%) |
May 22, 2023 | 10.67 | 10.87 | 10.38 | 10.45 | 387,453 | -0.21(-1.98%) |
May 19, 2023 | 10.66 | 10.77 | 10.46 | 10.67 | 179,812 | +0.06(+0.61%) |
May 18, 2023 | 10.90 | 10.90 | 10.52 | 10.60 | 311,626 | -0.29(-2.62%) |
May 17, 2023 | 10.59 | 10.90 | 10.34 | 10.89 | 569,082 | +0.45(+4.32%) |
May 16, 2023 | 11.14 | 11.45 | 10.35 | 10.44 | 865,407 | -0.83(-7.35%) |
May 15, 2023 | 11.34 | 11.49 | 11.05 | 11.26 | 730,235 | -0.12(-1.09%) |
May 12, 2023 | 11.75 | 11.85 | 11.29 | 11.39 | 658,996 | -0.33(-2.82%) |
May 11, 2023 | 11.15 | 11.76 | 11.11 | 11.72 | 972,919 | +0.36(+3.20%) |
May 10, 2023 | 11.26 | 11.39 | 11.08 | 11.36 | 293,317 | +0.19(+1.73%) |
May 09, 2023 | 10.91 | 11.29 | 10.90 | 11.16 | 250,691 | +0.19(+1.76%) |
May 08, 2023 | 10.79 | 11.15 | 10.79 | 10.97 | 380,383 | +0.25(+2.32%) |
May 05, 2023 | 10.20 | 10.97 | 10.07 | 10.72 | 700,829 | +0.67(+6.68%) |
May 04, 2023 | 10.33 | 10.38 | 9.820 | 10.05 | 675,561 | -0.34(-3.27%) |
May 03, 2023 | 10.33 | 10.59 | 10.31 | 10.39 | 292,668 | -0.08(-0.79%) |
May 02, 2023 | 10.31 | 10.48 | 10.03 | 10.47 | 643,281 | +0.17(+1.70%) |
May 01, 2023 | 10.67 | 10.71 | 9.976 | 10.30 | 292,691 | -0.29(-2.78%) |
Apr 28, 2023 | 10.50 | 10.62 | 10.12 | 10.59 | 445,395 | +0.04(+0.35%) |
Apr 27, 2023 | 10.57 | 10.67 | 10.37 | 10.56 | 288,736 | -0.01(-0.09%) |
Apr 26, 2023 | 10.77 | 10.93 | 10.50 | 10.56 | 473,680 | -0.13(-1.20%) |
Apr 25, 2023 | 10.62 | 10.79 | 10.33 | 10.69 | 453,484 | -0.06(-0.60%) |
Apr 24, 2023 | 10.75 | 11.02 | 10.56 | 10.76 | 401,101 | +0.04(+0.34%) |
Apr 21, 2023 | 10.75 | 11.13 | 10.64 | 10.72 | 486,800 | -0.19(-1.77%) |
Apr 20, 2023 | 10.69 | 11.04 | 10.67 | 10.91 | 857,076 | +0.21(+1.98%) |
Apr 19, 2023 | 11.22 | 11.22 | 10.61 | 10.70 | 1,247,210 | -0.68(-5.98%) |
Apr 18, 2023 | 11.95 | 12.12 | 11.26 | 11.38 | 1,020,912 | -0.51(-4.25%) |
Apr 17, 2023 | 11.70 | 11.93 | 11.52 | 11.89 | 787,692 | +0.18(+1.57%) |
Apr 14, 2023 | 11.50 | 11.76 | 11.38 | 11.70 | 1,104,931 | +0.27(+2.33%) |
Apr 13, 2023 | 11.36 | 11.63 | 11.28 | 11.44 | 719,098 | +0.07(+0.65%) |
Apr 12, 2023 | 10.90 | 11.42 | 10.78 | 11.36 | 1,151,848 | +0.65(+6.09%) |
Apr 11, 2023 | 10.31 | 10.73 | 10.31 | 10.71 | 960,495 | +0.48(+4.67%) |
Apr 10, 2023 | 10.01 | 10.37 | 9.955 | 10.23 | 914,080 | +0.17(+1.74%) |
Apr 06, 2023 | 10.22 | 10.32 | 10.04 | 10.06 | 190,146 | -0.14(-1.35%) |
Apr 05, 2023 | 10.12 | 10.20 | 9.957 | 10.20 | 292,483 | +0.00(+0.00%) |
Apr 04, 2023 | 10.56 | 10.64 | 10.06 | 10.20 | 328,158 | -0.25(-2.38%) |