Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.37 | 11.52 | 10.82 | 11.33 | 299,224 | +0.14(+1.25%) |
Jun 29, 2023 | 11.80 | 12.30 | 10.93 | 11.19 | 339,032 | -0.46(-3.95%) |
Jun 28, 2023 | 11.06 | 11.78 | 10.87 | 11.65 | 622,531 | +0.48(+4.30%) |
Jun 27, 2023 | 10.51 | 11.49 | 10.40 | 11.17 | 782,795 | +0.97(+9.51%) |
Jun 26, 2023 | 10.32 | 10.51 | 9.560 | 10.20 | 949,111 | -0.30(-2.86%) |
Jun 23, 2023 | 12.67 | 12.99 | 9.930 | 10.50 | 3,862,009 | -2.54(-19.48%) |
Jun 22, 2023 | 13.00 | 13.10 | 11.94 | 13.04 | 597,860 | -0.23(-1.73%) |
Jun 21, 2023 | 12.84 | 14.22 | 12.84 | 13.27 | 1,660,354 | +1.10(+9.04%) |
Jun 20, 2023 | 11.95 | 12.58 | 11.61 | 12.17 | 485,538 | +0.23(+1.93%) |
Jun 16, 2023 | 11.76 | 12.08 | 11.27 | 11.94 | 517,175 | +0.18(+1.53%) |
Jun 15, 2023 | 12.07 | 12.83 | 11.46 | 11.76 | 710,067 | -0.33(-2.73%) |
Jun 14, 2023 | 10.93 | 12.80 | 10.75 | 12.09 | 1,701,642 | +1.84(+17.95%) |
Jun 13, 2023 | 10.35 | 10.50 | 10.04 | 10.25 | 331,008 | -0.02(-0.19%) |
Jun 12, 2023 | 10.58 | 11.03 | 9.800 | 10.27 | 424,212 | -0.21(-2.00%) |
Jun 09, 2023 | 10.94 | 11.44 | 10.43 | 10.48 | 308,325 | -0.40(-3.68%) |
Jun 08, 2023 | 11.05 | 11.10 | 10.53 | 10.88 | 285,827 | -0.16(-1.45%) |
Jun 07, 2023 | 11.81 | 11.85 | 11.00 | 11.04 | 383,462 | -0.50(-4.33%) |
Jun 06, 2023 | 11.30 | 11.93 | 11.10 | 11.54 | 350,985 | +0.24(+2.12%) |
Jun 05, 2023 | 11.37 | 11.85 | 11.03 | 11.30 | 473,349 | -0.09(-0.79%) |
Jun 02, 2023 | 10.78 | 11.57 | 10.52 | 11.39 | 633,870 | +0.76(+7.15%) |
Jun 01, 2023 | 10.22 | 10.76 | 9.570 | 10.63 | 527,817 | +0.50(+4.94%) |
May 31, 2023 | 10.97 | 11.49 | 9.730 | 10.13 | 704,054 | -1.02(-9.15%) |
May 30, 2023 | 11.50 | 11.89 | 10.57 | 11.15 | 1,178,967 | -0.15(-1.33%) |
May 26, 2023 | 9.650 | 11.40 | 9.650 | 11.30 | 1,090,379 | +1.58(+16.26%) |
May 25, 2023 | 9.710 | 9.890 | 8.816 | 9.720 | 669,094 | +0.91(+10.33%) |
May 24, 2023 | 9.770 | 9.870 | 8.750 | 8.810 | 318,872 | -1.00(-10.19%) |
May 23, 2023 | 10.03 | 10.90 | 9.550 | 9.810 | 667,915 | -0.24(-2.39%) |
May 22, 2023 | 10.03 | 10.29 | 9.230 | 10.05 | 708,355 | +0.14(+1.41%) |
May 19, 2023 | 10.00 | 10.08 | 9.430 | 9.910 | 350,145 | -0.09(-0.90%) |
May 18, 2023 | 8.250 | 10.29 | 8.200 | 10.00 | 1,458,428 | +1.71(+20.63%) |
May 17, 2023 | 8.620 | 8.740 | 8.200 | 8.290 | 356,392 | -0.34(-3.94%) |
May 16, 2023 | 9.620 | 9.820 | 8.400 | 8.630 | 553,022 | -1.09(-11.21%) |
May 15, 2023 | 9.510 | 10.19 | 9.155 | 9.720 | 620,915 | +0.43(+4.63%) |
May 12, 2023 | 8.020 | 9.640 | 7.950 | 9.290 | 925,949 | +1.40(+17.74%) |
May 11, 2023 | 8.180 | 8.190 | 7.620 | 7.890 | 189,193 | -0.17(-2.11%) |
May 10, 2023 | 7.780 | 8.400 | 7.460 | 8.060 | 380,029 | +0.56(+7.47%) |
May 09, 2023 | 8.260 | 8.270 | 7.460 | 7.500 | 285,912 | -0.77(-9.31%) |
May 08, 2023 | 6.800 | 8.400 | 6.800 | 8.270 | 852,691 | +2.11(+34.25%) |
May 05, 2023 | 6.010 | 6.320 | 5.800 | 6.160 | 145,048 | +0.35(+6.02%) |
May 04, 2023 | 6.430 | 6.545 | 5.570 | 5.810 | 294,019 | -0.68(-10.48%) |
May 03, 2023 | 6.370 | 6.710 | 6.340 | 6.490 | 122,107 | +0.14(+2.20%) |
May 02, 2023 | 6.680 | 6.834 | 6.340 | 6.350 | 66,242 | -0.33(-4.94%) |
May 01, 2023 | 6.620 | 6.925 | 6.520 | 6.680 | 77,326 | +0.06(+0.91%) |
Apr 28, 2023 | 6.650 | 6.950 | 6.550 | 6.620 | 128,546 | -0.02(-0.30%) |
Apr 27, 2023 | 6.500 | 6.770 | 6.320 | 6.640 | 234,626 | +0.10(+1.53%) |
Apr 26, 2023 | 7.000 | 7.445 | 6.350 | 6.540 | 322,903 | -0.56(-7.89%) |
Apr 25, 2023 | 8.190 | 8.352 | 6.780 | 7.100 | 363,031 | -1.26(-15.07%) |
Apr 24, 2023 | 8.600 | 8.690 | 8.180 | 8.360 | 116,639 | -0.22(-2.56%) |
Apr 21, 2023 | 8.340 | 8.780 | 8.150 | 8.580 | 184,407 | +0.30(+3.62%) |
Apr 20, 2023 | 8.160 | 8.395 | 7.930 | 8.280 | 120,003 | +0.07(+0.85%) |
Apr 19, 2023 | 8.220 | 8.450 | 8.100 | 8.210 | 68,158 | +0.06(+0.74%) |
Apr 18, 2023 | 8.480 | 8.525 | 7.970 | 8.150 | 117,240 | -0.28(-3.32%) |
Apr 17, 2023 | 7.920 | 8.540 | 7.920 | 8.430 | 133,416 | +0.51(+6.44%) |
Apr 14, 2023 | 8.200 | 8.280 | 7.760 | 7.920 | 101,614 | -0.22(-2.70%) |
Apr 13, 2023 | 7.960 | 8.340 | 7.740 | 8.140 | 118,959 | +0.28(+3.56%) |
Apr 12, 2023 | 8.030 | 8.060 | 7.840 | 7.860 | 51,249 | -0.07(-0.88%) |
Apr 11, 2023 | 8.020 | 8.230 | 7.895 | 7.930 | 91,109 | -0.07(-0.88%) |
Apr 10, 2023 | 7.510 | 8.150 | 7.500 | 8.000 | 158,359 | +0.37(+4.85%) |
Apr 06, 2023 | 7.320 | 7.830 | 7.300 | 7.630 | 82,854 | +0.21(+2.83%) |
Apr 05, 2023 | 7.910 | 8.000 | 7.260 | 7.420 | 152,760 | -0.47(-5.96%) |
Apr 04, 2023 | 8.490 | 8.490 | 7.890 | 7.890 | 143,539 | -0.57(-6.74%) |