Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.01 | 10.01 | 9.785 | 9.843 | 24,601 | -0.31(-3.09%) |
Jun 29, 2023 | 10.16 | 10.26 | 10.13 | 10.16 | 8,255 | -0.01(-0.07%) |
Jun 28, 2023 | 10.26 | 10.29 | 10.07 | 10.16 | 11,076 | -0.02(-0.16%) |
Jun 27, 2023 | 10.49 | 10.49 | 10.14 | 10.18 | 15,471 | -0.38(-3.63%) |
Jun 26, 2023 | 10.40 | 10.56 | 10.26 | 10.56 | 10,335 | +0.13(+1.29%) |
Jun 23, 2023 | 10.51 | 10.51 | 10.31 | 10.43 | 14,391 | +0.21(+2.03%) |
Jun 22, 2023 | 10.50 | 10.50 | 10.22 | 10.22 | 7,878 | -0.15(-1.41%) |
Jun 21, 2023 | 10.15 | 10.45 | 10.15 | 10.37 | 15,285 | +0.31(+3.10%) |
Jun 20, 2023 | 10.08 | 10.17 | 9.938 | 10.06 | 13,745 | +0.11(+1.10%) |
Jun 16, 2023 | 9.678 | 9.947 | 9.655 | 9.947 | 20,105 | +0.15(+1.57%) |
Jun 15, 2023 | 10.05 | 10.05 | 9.726 | 9.794 | 23,488 | -0.25(-2.49%) |
Jun 14, 2023 | 10.23 | 10.24 | 9.997 | 10.04 | 12,411 | -0.21(-2.04%) |
Jun 13, 2023 | 10.17 | 10.36 | 10.14 | 10.25 | 34,679 | -0.11(-1.04%) |
Jun 12, 2023 | 10.70 | 10.70 | 10.36 | 10.36 | 17,176 | -0.46(-4.25%) |
Jun 09, 2023 | 10.80 | 10.87 | 10.61 | 10.82 | 25,853 | -0.08(-0.76%) |
Jun 08, 2023 | 11.08 | 11.11 | 10.90 | 10.90 | 10,639 | -0.26(-2.34%) |
Jun 07, 2023 | 10.89 | 11.19 | 10.73 | 11.16 | 35,200 | +0.36(+3.29%) |
Jun 06, 2023 | 10.90 | 10.96 | 10.81 | 10.81 | 18,411 | +0.03(+0.25%) |
Jun 05, 2023 | 10.66 | 10.79 | 10.55 | 10.78 | 9,942 | +0.10(+0.90%) |
Jun 02, 2023 | 10.66 | 10.73 | 10.62 | 10.69 | 9,191 | -0.13(-1.19%) |
Jun 01, 2023 | 11.11 | 11.20 | 10.75 | 10.82 | 4,060 | -0.20(-1.79%) |
May 31, 2023 | 10.99 | 11.01 | 10.80 | 11.01 | 24,902 | +0.17(+1.58%) |
May 30, 2023 | 10.62 | 10.85 | 10.51 | 10.84 | 60,168 | -0.09(-0.81%) |
May 26, 2023 | 11.51 | 11.51 | 10.93 | 10.93 | 24,689 | -0.67(-5.75%) |
May 25, 2023 | 11.84 | 12.00 | 11.55 | 11.60 | 38,956 | -0.93(-7.45%) |
May 24, 2023 | 12.60 | 12.67 | 12.49 | 12.53 | 12,836 | +0.18(+1.45%) |
May 23, 2023 | 12.14 | 12.35 | 12.14 | 12.35 | 14,814 | +0.31(+2.58%) |
May 22, 2023 | 12.06 | 12.07 | 11.97 | 12.04 | 12,466 | +0.01(+0.05%) |
May 19, 2023 | 12.07 | 12.10 | 12.03 | 12.03 | 15,047 | +0.00(+0.02%) |
May 18, 2023 | 12.49 | 12.49 | 12.03 | 12.03 | 18,637 | -0.49(-3.90%) |
May 17, 2023 | 12.73 | 12.83 | 12.49 | 12.52 | 11,085 | -0.34(-2.65%) |
May 16, 2023 | 12.81 | 12.86 | 12.73 | 12.86 | 10,327 | -0.05(-0.41%) |
May 15, 2023 | 13.03 | 13.17 | 12.91 | 12.91 | 6,970 | -0.20(-1.50%) |
May 12, 2023 | 12.98 | 13.26 | 12.98 | 13.11 | 4,818 | +0.04(+0.28%) |
May 11, 2023 | 13.15 | 13.15 | 13.07 | 13.07 | 3,689 | +0.11(+0.87%) |
May 10, 2023 | 12.93 | 13.21 | 12.90 | 12.96 | 27,267 | -0.32(-2.39%) |
May 09, 2023 | 13.28 | 13.28 | 13.18 | 13.28 | 33,696 | +0.21(+1.62%) |
May 08, 2023 | 13.04 | 13.21 | 13.02 | 13.07 | 11,353 | +0.01(+0.07%) |
May 05, 2023 | 13.38 | 13.42 | 12.94 | 13.06 | 31,771 | -0.69(-5.03%) |
May 04, 2023 | 13.73 | 13.78 | 13.63 | 13.75 | 44,312 | +0.16(+1.20%) |
May 03, 2023 | 13.24 | 13.59 | 13.24 | 13.59 | 7,020 | +0.26(+1.97%) |
May 02, 2023 | 13.14 | 13.45 | 13.10 | 13.32 | 18,429 | +0.23(+1.73%) |
May 01, 2023 | 13.06 | 13.15 | 13.01 | 13.10 | 14,322 | -0.04(-0.29%) |
Apr 28, 2023 | 13.40 | 13.40 | 13.12 | 13.14 | 12,690 | -0.25(-1.90%) |
Apr 27, 2023 | 13.88 | 13.90 | 13.38 | 13.39 | 15,622 | -0.55(-3.93%) |
Apr 26, 2023 | 13.86 | 14.06 | 13.68 | 13.94 | 59,366 | -0.41(-2.86%) |
Apr 25, 2023 | 14.00 | 14.41 | 13.92 | 14.35 | 41,542 | +0.53(+3.83%) |
Apr 24, 2023 | 13.81 | 13.92 | 13.71 | 13.82 | 22,429 | +0.15(+1.09%) |
Apr 21, 2023 | 13.67 | 13.81 | 13.62 | 13.67 | 14,178 | +0.06(+0.47%) |
Apr 20, 2023 | 13.70 | 13.70 | 13.37 | 13.61 | 23,717 | +0.21(+1.55%) |
Apr 19, 2023 | 13.49 | 13.58 | 13.35 | 13.40 | 16,799 | +0.06(+0.45%) |
Apr 18, 2023 | 13.14 | 13.36 | 13.11 | 13.34 | 22,826 | -0.06(-0.47%) |
Apr 17, 2023 | 13.52 | 13.61 | 13.38 | 13.40 | 17,258 | -0.07(-0.53%) |
Apr 14, 2023 | 13.36 | 13.57 | 13.27 | 13.47 | 14,466 | +0.12(+0.94%) |
Apr 13, 2023 | 13.69 | 13.71 | 13.27 | 13.35 | 16,403 | -0.47(-3.41%) |
Apr 12, 2023 | 13.57 | 13.85 | 13.51 | 13.82 | 10,204 | +0.11(+0.77%) |
Apr 11, 2023 | 13.53 | 13.72 | 13.51 | 13.71 | 35,065 | +0.26(+1.93%) |
Apr 10, 2023 | 13.73 | 13.80 | 13.44 | 13.45 | 18,481 | +0.05(+0.36%) |
Apr 06, 2023 | 13.83 | 13.86 | 13.35 | 13.40 | 40,272 | -0.16(-1.20%) |
Apr 05, 2023 | 13.44 | 13.73 | 13.44 | 13.57 | 47,567 | +0.31(+2.32%) |
Apr 04, 2023 | 13.04 | 13.29 | 13.04 | 13.26 | 11,678 | +0.18(+1.38%) |