Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.45 | 13.51 | 13.13 | 13.30 | 968,298 | -0.05(-0.34%) |
Jun 29, 2023 | 13.05 | 13.35 | 13.03 | 13.35 | 762,403 | +0.23(+1.75%) |
Jun 28, 2023 | 13.26 | 13.26 | 12.94 | 13.12 | 698,868 | -0.17(-1.24%) |
Jun 27, 2023 | 13.27 | 13.38 | 13.12 | 13.28 | 693,876 | -0.03(-0.21%) |
Jun 26, 2023 | 12.77 | 13.34 | 12.74 | 13.31 | 705,393 | +0.57(+4.46%) |
Jun 23, 2023 | 12.97 | 12.99 | 12.70 | 12.74 | 1,497,578 | -0.26(-1.98%) |
Jun 22, 2023 | 13.21 | 13.22 | 12.82 | 13.00 | 688,419 | -0.19(-1.46%) |
Jun 21, 2023 | 13.29 | 13.31 | 13.13 | 13.19 | 564,997 | -0.15(-1.10%) |
Jun 20, 2023 | 13.59 | 13.59 | 13.29 | 13.34 | 530,853 | -0.27(-1.96%) |
Jun 16, 2023 | 13.64 | 13.67 | 13.36 | 13.60 | 1,505,648 | +0.02(+0.14%) |
Jun 15, 2023 | 13.35 | 13.59 | 13.15 | 13.59 | 652,088 | +0.30(+2.28%) |
Jun 14, 2023 | 13.32 | 13.38 | 13.20 | 13.28 | 725,888 | +0.01(+0.07%) |
Jun 13, 2023 | 13.32 | 13.40 | 13.24 | 13.27 | 698,295 | -0.01(-0.07%) |
Jun 12, 2023 | 13.30 | 13.39 | 13.20 | 13.28 | 606,449 | -0.04(-0.28%) |
Jun 09, 2023 | 13.37 | 13.45 | 13.25 | 13.32 | 549,988 | -0.07(-0.55%) |
Jun 08, 2023 | 13.58 | 13.59 | 13.30 | 13.39 | 1,036,862 | -0.23(-1.68%) |
Jun 07, 2023 | 13.18 | 13.68 | 13.16 | 13.62 | 1,352,783 | +0.54(+4.14%) |
Jun 06, 2023 | 12.81 | 13.10 | 12.78 | 13.08 | 654,515 | +0.28(+2.22%) |
Jun 05, 2023 | 12.88 | 12.91 | 12.71 | 12.80 | 726,613 | -0.12(-0.92%) |
Jun 02, 2023 | 12.61 | 12.98 | 12.61 | 12.92 | 828,829 | +0.38(+3.00%) |
Jun 01, 2023 | 12.77 | 12.79 | 12.48 | 12.54 | 819,231 | -0.19(-1.51%) |
May 31, 2023 | 12.72 | 12.84 | 12.68 | 12.73 | 1,371,049 | -0.06(-0.50%) |
May 30, 2023 | 12.56 | 12.85 | 12.52 | 12.80 | 985,495 | +0.29(+2.35%) |
May 26, 2023 | 12.16 | 12.55 | 12.01 | 12.50 | 2,947,488 | +0.38(+3.10%) |
May 25, 2023 | 12.37 | 12.37 | 12.11 | 12.13 | 904,981 | -0.23(-1.86%) |
May 24, 2023 | 12.66 | 12.69 | 12.34 | 12.36 | 648,211 | -0.33(-2.60%) |
May 23, 2023 | 12.52 | 12.93 | 12.52 | 12.69 | 861,504 | +0.17(+1.32%) |
May 22, 2023 | 12.55 | 12.58 | 12.39 | 12.52 | 795,034 | +0.05(+0.37%) |
May 19, 2023 | 12.67 | 12.78 | 12.43 | 12.48 | 1,022,898 | -0.12(-0.95%) |
May 18, 2023 | 12.84 | 12.84 | 12.55 | 12.59 | 1,211,286 | -0.24(-1.86%) |
May 17, 2023 | 12.70 | 12.87 | 12.57 | 12.83 | 672,022 | +0.17(+1.38%) |
May 16, 2023 | 12.84 | 12.93 | 12.65 | 12.66 | 812,712 | -0.20(-1.57%) |
May 15, 2023 | 12.84 | 12.95 | 12.81 | 12.86 | 860,863 | +0.06(+0.43%) |
May 12, 2023 | 12.90 | 12.94 | 12.73 | 12.81 | 711,979 | -0.07(-0.57%) |
May 11, 2023 | 12.76 | 12.91 | 12.69 | 12.88 | 802,871 | +0.01(+0.07%) |
May 10, 2023 | 12.97 | 13.02 | 12.79 | 12.87 | 1,066,398 | -0.00(-0.04%) |
May 09, 2023 | 12.87 | 13.02 | 12.80 | 12.87 | 1,513,162 | -0.04(-0.28%) |
May 08, 2023 | 12.90 | 12.96 | 12.79 | 12.91 | 1,228,449 | +0.11(+0.84%) |
May 05, 2023 | 12.95 | 12.99 | 12.73 | 12.80 | 1,100,600 | +0.01(+0.07%) |
May 04, 2023 | 12.52 | 12.84 | 12.42 | 12.79 | 1,266,643 | +0.22(+1.72%) |
May 03, 2023 | 12.44 | 12.75 | 12.40 | 12.58 | 1,881,286 | +0.21(+1.67%) |
May 02, 2023 | 12.65 | 12.72 | 12.29 | 12.37 | 1,457,417 | -0.20(-1.58%) |
May 01, 2023 | 12.74 | 12.76 | 12.56 | 12.57 | 926,206 | -0.10(-0.78%) |
Apr 28, 2023 | 12.56 | 12.78 | 12.55 | 12.67 | 919,407 | +0.15(+1.22%) |
Apr 27, 2023 | 12.33 | 12.53 | 12.33 | 12.51 | 970,487 | +0.21(+1.68%) |
Apr 26, 2023 | 12.24 | 12.33 | 12.15 | 12.31 | 1,236,795 | +0.02(+0.15%) |
Apr 25, 2023 | 12.42 | 12.51 | 12.21 | 12.29 | 954,105 | -0.24(-1.94%) |
Apr 24, 2023 | 12.53 | 12.56 | 12.42 | 12.53 | 783,703 | -0.01(-0.07%) |
Apr 21, 2023 | 12.60 | 12.64 | 12.48 | 12.54 | 805,883 | -0.04(-0.36%) |
Apr 20, 2023 | 12.61 | 12.69 | 12.43 | 12.59 | 1,021,246 | -0.13(-0.99%) |
Apr 19, 2023 | 12.50 | 12.75 | 12.45 | 12.71 | 1,011,350 | +0.11(+0.86%) |
Apr 18, 2023 | 12.65 | 12.69 | 12.50 | 12.60 | 794,077 | -0.06(-0.50%) |
Apr 17, 2023 | 12.59 | 12.72 | 12.55 | 12.67 | 1,240,659 | +0.12(+0.93%) |
Apr 14, 2023 | 12.78 | 12.88 | 12.44 | 12.55 | 1,229,163 | -0.09(-0.71%) |
Apr 13, 2023 | 12.68 | 12.76 | 12.48 | 12.64 | 1,405,238 | -0.01(-0.07%) |
Apr 12, 2023 | 12.66 | 12.87 | 12.61 | 12.65 | 1,742,358 | +0.05(+0.43%) |
Apr 11, 2023 | 12.65 | 12.77 | 12.44 | 12.60 | 2,015,407 | +0.00(+0.00%) |
Apr 10, 2023 | 12.65 | 12.74 | 12.32 | 12.60 | 2,284,966 | -0.10(-0.78%) |
Apr 06, 2023 | 12.11 | 12.98 | 11.96 | 12.69 | 10,010,755 | +0.68(+5.62%) |
Apr 05, 2023 | 11.99 | 12.07 | 11.96 | 12.02 | 896,447 | -0.03(-0.22%) |
Apr 04, 2023 | 12.34 | 12.44 | 11.97 | 12.05 | 1,212,915 | -0.21(-1.69%) |