Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.22 | 11.32 | 11.12 | 11.13 | 263,419 | -0.06(-0.53%) |
Jun 29, 2023 | 11.10 | 11.40 | 11.09 | 11.19 | 243,348 | +0.18(+1.60%) |
Jun 28, 2023 | 10.85 | 11.05 | 10.75 | 11.01 | 247,144 | +0.19(+1.78%) |
Jun 27, 2023 | 10.66 | 10.85 | 10.50 | 10.82 | 169,446 | +0.18(+1.73%) |
Jun 26, 2023 | 10.75 | 10.93 | 10.62 | 10.64 | 235,947 | -0.13(-1.17%) |
Jun 23, 2023 | 10.50 | 10.79 | 10.46 | 10.76 | 739,651 | +0.05(+0.47%) |
Jun 22, 2023 | 10.81 | 10.82 | 10.60 | 10.71 | 222,593 | -0.10(-0.93%) |
Jun 21, 2023 | 10.78 | 10.94 | 10.67 | 10.81 | 204,645 | -0.04(-0.39%) |
Jun 20, 2023 | 10.83 | 10.94 | 10.60 | 10.85 | 274,274 | +0.01(+0.08%) |
Jun 16, 2023 | 10.98 | 10.98 | 10.70 | 10.85 | 473,812 | -0.03(-0.31%) |
Jun 15, 2023 | 10.60 | 10.90 | 10.54 | 10.88 | 455,329 | +0.24(+2.28%) |
Jun 14, 2023 | 10.99 | 11.11 | 10.54 | 10.64 | 457,898 | -0.35(-3.20%) |
Jun 13, 2023 | 11.26 | 11.35 | 10.95 | 10.99 | 656,817 | -0.30(-2.67%) |
Jun 12, 2023 | 10.86 | 11.44 | 10.71 | 11.29 | 476,739 | +0.51(+4.73%) |
Jun 09, 2023 | 10.98 | 11.11 | 10.55 | 10.78 | 498,156 | +0.06(+0.55%) |
Jun 08, 2023 | 11.92 | 11.92 | 10.72 | 10.72 | 2,134,022 | +0.89(+9.01%) |
Jun 07, 2023 | 9.525 | 9.881 | 9.500 | 9.834 | 223,782 | +0.38(+4.07%) |
Jun 06, 2023 | 9.073 | 9.533 | 9.057 | 9.450 | 333,585 | +0.41(+4.53%) |
Jun 05, 2023 | 9.140 | 9.314 | 8.893 | 9.040 | 152,192 | -0.28(-2.96%) |
Jun 02, 2023 | 8.797 | 9.332 | 8.755 | 9.316 | 207,468 | +0.68(+7.84%) |
Jun 01, 2023 | 8.513 | 8.663 | 8.404 | 8.638 | 137,332 | +0.16(+1.87%) |
May 31, 2023 | 8.689 | 8.689 | 8.404 | 8.479 | 159,299 | -0.24(-2.78%) |
May 30, 2023 | 8.822 | 8.881 | 8.643 | 8.722 | 118,725 | -0.10(-1.14%) |
May 26, 2023 | 8.797 | 8.948 | 8.797 | 8.822 | 172,632 | +0.02(+0.19%) |
May 25, 2023 | 8.839 | 8.973 | 8.714 | 8.806 | 147,140 | -0.11(-1.22%) |
May 24, 2023 | 8.981 | 8.981 | 8.778 | 8.914 | 142,029 | -0.15(-1.66%) |
May 23, 2023 | 8.806 | 9.224 | 8.739 | 9.065 | 226,526 | +0.24(+2.75%) |
May 22, 2023 | 8.714 | 8.906 | 8.655 | 8.822 | 121,986 | +0.11(+1.25%) |
May 19, 2023 | 8.638 | 8.755 | 8.521 | 8.714 | 330,585 | +0.18(+2.16%) |
May 18, 2023 | 8.555 | 8.588 | 8.429 | 8.530 | 169,282 | -0.01(-0.10%) |
May 17, 2023 | 8.329 | 8.571 | 8.329 | 8.538 | 229,696 | +0.25(+3.03%) |
May 16, 2023 | 8.429 | 8.429 | 8.237 | 8.287 | 141,209 | -0.22(-2.56%) |
May 15, 2023 | 8.488 | 8.647 | 8.438 | 8.505 | 232,163 | +0.02(+0.20%) |
May 12, 2023 | 8.505 | 8.563 | 8.408 | 8.488 | 97,633 | +0.03(+0.30%) |
May 11, 2023 | 8.571 | 8.571 | 8.429 | 8.463 | 103,015 | -0.20(-2.32%) |
May 10, 2023 | 8.973 | 8.973 | 8.555 | 8.663 | 137,707 | -0.20(-2.26%) |
May 09, 2023 | 8.831 | 8.873 | 8.705 | 8.864 | 100,982 | -0.02(-0.19%) |
May 08, 2023 | 8.923 | 8.956 | 8.741 | 8.881 | 101,206 | +0.01(+0.09%) |
May 05, 2023 | 8.789 | 8.898 | 8.739 | 8.873 | 114,491 | +0.20(+2.31%) |
May 04, 2023 | 8.939 | 8.973 | 8.588 | 8.672 | 110,502 | -0.32(-3.53%) |
May 03, 2023 | 9.015 | 9.207 | 8.990 | 8.990 | 125,584 | -0.03(-0.28%) |
May 02, 2023 | 9.123 | 9.190 | 8.847 | 9.015 | 226,323 | -0.15(-1.64%) |
May 01, 2023 | 8.973 | 9.257 | 8.973 | 9.165 | 166,033 | +0.19(+2.14%) |
Apr 28, 2023 | 8.822 | 9.065 | 8.822 | 8.973 | 204,559 | +0.16(+1.80%) |
Apr 27, 2023 | 8.839 | 8.923 | 8.739 | 8.814 | 192,828 | -0.01(-0.09%) |
Apr 26, 2023 | 8.923 | 9.015 | 8.781 | 8.822 | 144,720 | -0.14(-1.59%) |
Apr 25, 2023 | 9.299 | 9.299 | 8.931 | 8.965 | 229,059 | -0.41(-4.37%) |
Apr 24, 2023 | 9.358 | 9.533 | 9.345 | 9.374 | 191,982 | +0.03(+0.36%) |
Apr 21, 2023 | 9.408 | 9.450 | 9.240 | 9.341 | 173,325 | -0.06(-0.62%) |
Apr 20, 2023 | 9.508 | 9.642 | 9.324 | 9.399 | 230,515 | -0.15(-1.58%) |
Apr 19, 2023 | 9.567 | 9.625 | 9.450 | 9.550 | 79,889 | -0.08(-0.78%) |
Apr 18, 2023 | 9.826 | 9.905 | 9.608 | 9.625 | 101,985 | -0.16(-1.62%) |
Apr 17, 2023 | 9.834 | 9.834 | 9.638 | 9.784 | 135,177 | +0.17(+1.74%) |
Apr 14, 2023 | 9.717 | 9.884 | 9.521 | 9.617 | 213,881 | -0.10(-1.03%) |
Apr 13, 2023 | 9.726 | 9.726 | 9.592 | 9.717 | 172,249 | +0.01(+0.09%) |
Apr 12, 2023 | 9.759 | 9.809 | 9.709 | 9.709 | 182,261 | +0.06(+0.61%) |
Apr 11, 2023 | 9.659 | 9.826 | 9.642 | 9.650 | 126,026 | +0.00(+0.00%) |
Apr 10, 2023 | 9.483 | 9.692 | 9.416 | 9.650 | 126,257 | +0.08(+0.79%) |
Apr 06, 2023 | 9.525 | 9.675 | 9.408 | 9.575 | 155,820 | +0.10(+1.06%) |
Apr 05, 2023 | 9.617 | 9.663 | 9.324 | 9.475 | 162,274 | -0.16(-1.65%) |
Apr 04, 2023 | 9.935 | 9.935 | 9.558 | 9.634 | 147,646 | -0.26(-2.62%) |