Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.08 | 10.17 | 9.930 | 10.10 | 182,939 | +0.09(+0.85%) |
Jun 29, 2023 | 9.826 | 10.11 | 9.635 | 10.02 | 309,349 | +0.08(+0.77%) |
Jun 28, 2023 | 9.987 | 10.06 | 9.832 | 9.940 | 262,059 | -0.11(-1.14%) |
Jun 27, 2023 | 10.38 | 10.40 | 9.911 | 10.05 | 373,876 | -0.28(-2.67%) |
Jun 26, 2023 | 10.45 | 10.45 | 10.23 | 10.33 | 203,366 | -0.04(-0.37%) |
Jun 23, 2023 | 10.48 | 10.70 | 10.29 | 10.37 | 330,129 | -0.03(-0.27%) |
Jun 22, 2023 | 10.19 | 10.58 | 10.11 | 10.40 | 435,446 | +0.03(+0.27%) |
Jun 21, 2023 | 10.61 | 10.61 | 10.17 | 10.37 | 572,088 | -0.42(-3.88%) |
Jun 20, 2023 | 11.39 | 11.49 | 10.72 | 10.79 | 778,007 | -1.08(-9.14%) |
Jun 16, 2023 | 11.49 | 12.13 | 11.38 | 11.87 | 3,010,061 | +0.47(+4.09%) |
Jun 15, 2023 | 11.22 | 11.41 | 11.11 | 11.40 | 362,827 | +0.14(+1.27%) |
Jun 14, 2023 | 11.31 | 11.42 | 11.02 | 11.26 | 432,819 | +0.04(+0.34%) |
Jun 13, 2023 | 11.28 | 11.46 | 11.11 | 11.22 | 500,022 | -0.06(-0.51%) |
Jun 12, 2023 | 10.91 | 11.36 | 10.70 | 11.28 | 537,826 | +0.38(+3.49%) |
Jun 09, 2023 | 11.21 | 11.31 | 10.88 | 10.90 | 773,170 | -0.35(-3.13%) |
Jun 08, 2023 | 11.13 | 11.34 | 11.05 | 11.25 | 325,467 | +0.29(+2.60%) |
Jun 07, 2023 | 11.58 | 11.84 | 10.84 | 10.97 | 487,077 | -0.51(-4.47%) |
Jun 06, 2023 | 11.40 | 11.54 | 11.16 | 11.48 | 266,388 | +0.10(+0.92%) |
Jun 05, 2023 | 11.10 | 11.48 | 11.01 | 11.38 | 243,286 | +0.17(+1.53%) |
Jun 02, 2023 | 11.43 | 11.43 | 10.99 | 11.20 | 365,723 | -0.18(-1.59%) |
Jun 01, 2023 | 10.95 | 11.58 | 10.89 | 11.39 | 381,559 | +0.38(+3.46%) |
May 31, 2023 | 10.54 | 11.22 | 10.51 | 11.01 | 591,531 | +0.49(+4.61%) |
May 30, 2023 | 10.81 | 10.81 | 10.39 | 10.52 | 365,412 | -0.31(-2.90%) |
May 26, 2023 | 10.87 | 11.04 | 10.55 | 10.83 | 380,431 | +0.08(+0.71%) |
May 25, 2023 | 10.71 | 10.82 | 10.56 | 10.76 | 336,541 | -0.14(-1.31%) |
May 24, 2023 | 11.06 | 11.06 | 10.81 | 10.90 | 347,859 | -0.15(-1.38%) |
May 23, 2023 | 11.07 | 11.13 | 10.86 | 11.05 | 360,983 | -0.31(-2.76%) |
May 22, 2023 | 11.20 | 11.59 | 11.20 | 11.37 | 319,687 | +0.11(+1.01%) |
May 19, 2023 | 10.93 | 11.44 | 10.72 | 11.25 | 442,161 | +0.22(+1.98%) |
May 18, 2023 | 11.26 | 11.36 | 10.84 | 11.03 | 851,490 | -0.40(-3.49%) |
May 17, 2023 | 11.14 | 11.59 | 10.87 | 11.43 | 869,424 | +0.24(+2.12%) |
May 16, 2023 | 11.49 | 11.51 | 10.85 | 11.20 | 689,038 | -0.51(-4.39%) |
May 15, 2023 | 11.84 | 12.23 | 11.59 | 11.71 | 692,954 | -0.10(-0.81%) |
May 12, 2023 | 11.58 | 11.97 | 11.41 | 11.80 | 510,740 | -0.01(-0.08%) |
May 11, 2023 | 12.22 | 12.22 | 11.66 | 11.81 | 519,610 | -0.49(-3.94%) |
May 10, 2023 | 12.63 | 12.98 | 11.54 | 12.30 | 1,614,875 | -0.46(-3.58%) |
May 09, 2023 | 12.55 | 13.06 | 12.47 | 12.76 | 706,574 | +0.06(+0.45%) |
May 08, 2023 | 12.54 | 13.17 | 12.28 | 12.70 | 900,983 | +0.23(+1.83%) |
May 05, 2023 | 11.51 | 12.56 | 11.44 | 12.47 | 1,189,791 | +0.23(+1.86%) |
May 04, 2023 | 11.83 | 12.49 | 11.83 | 12.24 | 1,287,793 | +0.76(+6.63%) |
May 03, 2023 | 10.84 | 11.56 | 10.81 | 11.48 | 1,189,383 | +0.70(+6.53%) |
May 02, 2023 | 10.08 | 10.83 | 10.02 | 10.78 | 532,627 | +0.62(+6.09%) |
May 01, 2023 | 10.29 | 10.40 | 10.05 | 10.16 | 205,205 | -0.02(-0.19%) |
Apr 28, 2023 | 10.32 | 10.32 | 10.08 | 10.18 | 181,835 | -0.16(-1.56%) |
Apr 27, 2023 | 10.30 | 10.37 | 10.03 | 10.34 | 230,596 | +0.09(+0.84%) |
Apr 26, 2023 | 10.35 | 10.43 | 10.18 | 10.25 | 264,949 | -0.21(-2.00%) |
Apr 25, 2023 | 10.23 | 10.53 | 9.987 | 10.46 | 280,730 | +0.22(+2.14%) |
Apr 24, 2023 | 10.08 | 10.35 | 10.03 | 10.24 | 203,080 | +0.13(+1.32%) |
Apr 21, 2023 | 10.19 | 10.38 | 10.02 | 10.11 | 256,741 | -0.19(-1.85%) |
Apr 20, 2023 | 10.05 | 10.42 | 10.05 | 10.30 | 254,308 | +0.32(+3.24%) |
Apr 19, 2023 | 9.987 | 10.12 | 9.712 | 9.978 | 523,846 | -0.37(-3.58%) |
Apr 18, 2023 | 10.23 | 10.49 | 10.04 | 10.35 | 504,791 | +0.21(+2.06%) |
Apr 17, 2023 | 10.46 | 10.51 | 10.07 | 10.14 | 435,010 | -0.22(-2.11%) |
Apr 14, 2023 | 10.29 | 10.50 | 10.16 | 10.36 | 725,143 | +0.06(+0.55%) |
Apr 13, 2023 | 9.987 | 10.38 | 9.892 | 10.30 | 645,350 | +0.62(+6.38%) |
Apr 12, 2023 | 9.721 | 9.721 | 9.464 | 9.683 | 270,240 | +0.10(+0.99%) |
Apr 11, 2023 | 9.322 | 9.683 | 9.293 | 9.588 | 328,915 | +0.04(+0.40%) |
Apr 10, 2023 | 9.645 | 9.721 | 9.369 | 9.550 | 219,059 | -0.09(-0.89%) |
Apr 06, 2023 | 9.493 | 9.645 | 9.236 | 9.635 | 305,876 | +0.02(+0.20%) |
Apr 05, 2023 | 9.607 | 9.788 | 9.426 | 9.616 | 399,552 | +0.17(+1.81%) |
Apr 04, 2023 | 9.284 | 9.607 | 9.160 | 9.445 | 388,231 | +0.14(+1.53%) |