Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.14 | 10.17 | 9.970 | 10.06 | 3,329,027 | +0.02(+0.20%) |
Jun 29, 2023 | 9.970 | 10.19 | 9.900 | 10.04 | 3,593,876 | +0.08(+0.80%) |
Jun 28, 2023 | 10.21 | 10.23 | 9.950 | 9.960 | 3,892,018 | -0.25(-2.45%) |
Jun 27, 2023 | 9.880 | 10.22 | 9.760 | 10.21 | 5,883,167 | +0.33(+3.34%) |
Jun 26, 2023 | 9.840 | 9.950 | 9.750 | 9.880 | 4,327,612 | +0.06(+0.61%) |
Jun 23, 2023 | 9.820 | 10.02 | 9.775 | 9.820 | 9,335,480 | -0.17(-1.70%) |
Jun 22, 2023 | 9.990 | 10.05 | 9.770 | 9.990 | 3,472,491 | +0.00(+0.00%) |
Jun 21, 2023 | 10.15 | 10.24 | 9.980 | 9.990 | 3,620,890 | -0.24(-2.35%) |
Jun 20, 2023 | 10.14 | 10.30 | 9.940 | 10.23 | 6,181,917 | -0.14(-1.35%) |
Jun 16, 2023 | 10.21 | 10.41 | 10.13 | 10.37 | 10,444,378 | +0.16(+1.57%) |
Jun 15, 2023 | 9.710 | 10.27 | 9.610 | 10.21 | 12,177,713 | +0.36(+3.65%) |
Jun 14, 2023 | 10.13 | 10.21 | 9.770 | 9.850 | 6,064,455 | -0.25(-2.48%) |
Jun 13, 2023 | 9.450 | 10.27 | 9.390 | 10.10 | 10,022,693 | +0.74(+7.91%) |
Jun 12, 2023 | 9.060 | 9.415 | 9.050 | 9.360 | 4,905,025 | +0.30(+3.31%) |
Jun 09, 2023 | 9.350 | 9.350 | 9.045 | 9.060 | 3,547,588 | -0.29(-3.10%) |
Jun 08, 2023 | 9.340 | 9.415 | 9.195 | 9.350 | 5,363,218 | -0.03(-0.32%) |
Jun 07, 2023 | 9.350 | 9.450 | 9.165 | 9.380 | 4,511,391 | +0.18(+1.96%) |
Jun 06, 2023 | 9.080 | 9.265 | 9.020 | 9.200 | 4,357,007 | +0.09(+0.99%) |
Jun 05, 2023 | 9.150 | 9.300 | 8.880 | 9.110 | 5,980,134 | -0.11(-1.19%) |
Jun 02, 2023 | 8.830 | 9.225 | 8.750 | 9.220 | 9,419,940 | +0.62(+7.21%) |
Jun 01, 2023 | 8.230 | 8.650 | 8.100 | 8.600 | 8,189,343 | +0.45(+5.52%) |
May 31, 2023 | 8.030 | 8.315 | 7.880 | 8.150 | 48,346,448 | +0.07(+0.87%) |
May 30, 2023 | 8.360 | 8.420 | 8.050 | 8.080 | 8,489,822 | -0.24(-2.88%) |
May 26, 2023 | 8.270 | 8.420 | 8.160 | 8.320 | 6,541,493 | +0.08(+0.97%) |
May 25, 2023 | 8.320 | 8.355 | 7.900 | 8.240 | 11,057,962 | -0.16(-1.90%) |
May 24, 2023 | 8.520 | 8.580 | 8.280 | 8.400 | 7,207,808 | -0.22(-2.55%) |
May 23, 2023 | 8.890 | 8.960 | 8.580 | 8.620 | 6,414,166 | -0.28(-3.15%) |
May 22, 2023 | 8.580 | 8.930 | 8.530 | 8.900 | 6,237,545 | +0.39(+4.58%) |
May 19, 2023 | 8.800 | 8.800 | 8.510 | 8.510 | 7,095,733 | -0.19(-2.18%) |
May 18, 2023 | 8.530 | 8.720 | 8.475 | 8.700 | 5,119,263 | +0.05(+0.58%) |
May 17, 2023 | 8.570 | 8.800 | 8.540 | 8.650 | 4,653,113 | +0.11(+1.29%) |
May 16, 2023 | 8.780 | 8.800 | 8.500 | 8.540 | 5,833,019 | -0.36(-4.04%) |
May 15, 2023 | 8.590 | 8.910 | 8.520 | 8.900 | 7,118,729 | +0.33(+3.85%) |
May 12, 2023 | 8.770 | 8.780 | 8.500 | 8.570 | 11,327,159 | -0.22(-2.50%) |
May 11, 2023 | 8.940 | 8.965 | 8.760 | 8.790 | 6,414,404 | -0.21(-2.33%) |
May 10, 2023 | 9.440 | 9.555 | 8.960 | 9.000 | 6,485,164 | -0.31(-3.33%) |
May 09, 2023 | 9.520 | 9.590 | 8.990 | 9.310 | 7,778,502 | -0.05(-0.53%) |
May 08, 2023 | 9.400 | 9.460 | 9.215 | 9.360 | 5,432,601 | +0.05(+0.54%) |
May 05, 2023 | 9.090 | 9.395 | 9.030 | 9.310 | 4,286,829 | +0.37(+4.14%) |
May 04, 2023 | 9.050 | 9.110 | 8.770 | 8.940 | 4,942,834 | -0.20(-2.19%) |
May 03, 2023 | 9.180 | 9.430 | 9.105 | 9.140 | 9,059,471 | +0.07(+0.77%) |
May 02, 2023 | 9.580 | 9.590 | 8.890 | 9.070 | 9,290,420 | -0.53(-5.52%) |
May 01, 2023 | 9.420 | 9.650 | 9.375 | 9.600 | 4,369,751 | +0.13(+1.37%) |
Apr 28, 2023 | 9.230 | 9.525 | 9.210 | 9.470 | 6,626,781 | +0.15(+1.61%) |
Apr 27, 2023 | 9.350 | 9.460 | 9.255 | 9.320 | 4,218,827 | +0.07(+0.76%) |
Apr 26, 2023 | 9.320 | 9.405 | 9.180 | 9.250 | 4,367,141 | -0.08(-0.86%) |
Apr 25, 2023 | 9.990 | 10.00 | 9.330 | 9.330 | 6,280,405 | -0.84(-8.26%) |
Apr 24, 2023 | 9.980 | 10.18 | 9.885 | 10.17 | 6,060,163 | +0.19(+1.90%) |
Apr 21, 2023 | 9.860 | 10.02 | 9.760 | 9.980 | 6,897,027 | +0.25(+2.57%) |
Apr 20, 2023 | 9.780 | 9.810 | 9.420 | 9.730 | 9,002,890 | +0.27(+2.85%) |
Apr 19, 2023 | 9.240 | 9.470 | 9.210 | 9.460 | 5,467,891 | +0.13(+1.39%) |
Apr 18, 2023 | 9.560 | 9.580 | 9.230 | 9.330 | 4,531,737 | -0.22(-2.30%) |
Apr 17, 2023 | 9.290 | 9.625 | 9.250 | 9.550 | 5,392,036 | +0.27(+2.91%) |
Apr 14, 2023 | 9.620 | 9.690 | 9.160 | 9.280 | 7,961,634 | -0.29(-3.03%) |
Apr 13, 2023 | 9.270 | 9.660 | 9.250 | 9.570 | 11,258,205 | +0.35(+3.80%) |
Apr 12, 2023 | 9.560 | 9.625 | 9.205 | 9.220 | 7,023,239 | -0.20(-2.12%) |
Apr 11, 2023 | 9.250 | 9.520 | 9.180 | 9.420 | 6,369,570 | +0.27(+2.95%) |
Apr 10, 2023 | 9.010 | 9.170 | 8.930 | 9.150 | 4,960,387 | +0.03(+0.33%) |
Apr 06, 2023 | 8.890 | 9.185 | 8.770 | 9.120 | 6,622,500 | +0.32(+3.64%) |
Apr 05, 2023 | 8.840 | 8.930 | 8.670 | 8.800 | 14,126,522 | -0.11(-1.23%) |
Apr 04, 2023 | 9.350 | 9.380 | 8.885 | 8.910 | 6,761,413 | -0.34(-3.68%) |