Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.37 | 10.37 | 9.655 | 9.680 | 9,694,120 | +0.52(+5.68%) |
Jun 29, 2023 | 9.210 | 9.310 | 9.110 | 9.160 | 1,709,263 | -0.02(-0.22%) |
Jun 28, 2023 | 9.110 | 9.405 | 9.045 | 9.180 | 1,266,749 | +0.05(+0.55%) |
Jun 27, 2023 | 9.210 | 9.230 | 8.980 | 9.130 | 1,238,019 | +0.00(+0.00%) |
Jun 26, 2023 | 9.170 | 9.410 | 9.070 | 9.130 | 1,201,221 | -0.10(-1.08%) |
Jun 23, 2023 | 9.430 | 9.430 | 9.190 | 9.230 | 1,694,506 | -0.29(-3.05%) |
Jun 22, 2023 | 9.470 | 9.695 | 9.340 | 9.520 | 972,823 | +0.01(+0.11%) |
Jun 21, 2023 | 9.470 | 9.585 | 9.185 | 9.510 | 1,795,484 | -0.06(-0.63%) |
Jun 20, 2023 | 9.610 | 9.630 | 9.290 | 9.570 | 1,679,498 | -0.06(-0.62%) |
Jun 16, 2023 | 10.05 | 10.05 | 9.560 | 9.630 | 1,966,356 | -0.30(-3.02%) |
Jun 15, 2023 | 9.850 | 10.00 | 9.625 | 9.930 | 1,158,187 | +0.07(+0.71%) |
Jun 14, 2023 | 9.990 | 10.13 | 9.790 | 9.860 | 1,329,910 | -0.09(-0.90%) |
Jun 13, 2023 | 10.01 | 10.25 | 9.850 | 9.950 | 1,142,445 | -0.07(-0.70%) |
Jun 12, 2023 | 10.00 | 10.08 | 9.825 | 10.02 | 1,658,906 | +0.03(+0.30%) |
Jun 09, 2023 | 10.47 | 10.47 | 9.975 | 9.990 | 2,060,628 | -0.42(-4.03%) |
Jun 08, 2023 | 10.54 | 10.55 | 10.31 | 10.41 | 1,279,744 | -0.09(-0.86%) |
Jun 07, 2023 | 10.48 | 10.62 | 10.29 | 10.50 | 1,592,047 | +0.06(+0.57%) |
Jun 06, 2023 | 9.950 | 10.46 | 9.780 | 10.44 | 2,465,296 | +0.53(+5.35%) |
Jun 05, 2023 | 9.500 | 10.12 | 9.400 | 9.910 | 2,465,592 | +0.37(+3.88%) |
Jun 02, 2023 | 9.230 | 9.540 | 9.110 | 9.540 | 1,895,748 | +0.42(+4.61%) |
Jun 01, 2023 | 8.950 | 9.230 | 8.840 | 9.120 | 1,821,419 | +0.16(+1.79%) |
May 31, 2023 | 9.060 | 9.320 | 8.885 | 8.960 | 2,451,810 | -0.09(-0.99%) |
May 30, 2023 | 9.500 | 9.630 | 9.000 | 9.050 | 2,582,680 | -0.44(-4.64%) |
May 26, 2023 | 9.620 | 9.775 | 9.400 | 9.490 | 2,449,216 | -0.07(-0.73%) |
May 25, 2023 | 10.37 | 10.37 | 9.520 | 9.560 | 3,874,873 | -0.88(-8.43%) |
May 24, 2023 | 11.18 | 11.20 | 10.39 | 10.44 | 3,738,375 | -0.87(-7.69%) |
May 23, 2023 | 11.20 | 11.57 | 11.13 | 11.31 | 2,045,875 | +0.03(+0.27%) |
May 22, 2023 | 10.67 | 11.64 | 10.67 | 11.28 | 3,556,360 | +0.64(+6.02%) |
May 19, 2023 | 10.87 | 10.94 | 10.44 | 10.64 | 1,622,246 | -0.10(-0.93%) |
May 18, 2023 | 10.67 | 10.82 | 10.57 | 10.74 | 1,852,106 | +0.03(+0.28%) |
May 17, 2023 | 10.25 | 10.80 | 10.02 | 10.71 | 2,674,331 | +0.50(+4.90%) |
May 16, 2023 | 10.68 | 10.68 | 10.08 | 10.21 | 3,777,740 | -0.67(-6.16%) |
May 15, 2023 | 10.76 | 10.99 | 10.55 | 10.88 | 2,075,352 | +0.14(+1.30%) |
May 12, 2023 | 11.10 | 11.15 | 10.63 | 10.74 | 1,691,330 | -0.24(-2.19%) |
May 11, 2023 | 11.20 | 11.24 | 10.74 | 10.98 | 1,751,141 | -0.26(-2.31%) |
May 10, 2023 | 11.29 | 11.39 | 11.05 | 11.24 | 2,413,235 | +0.04(+0.36%) |
May 09, 2023 | 11.23 | 11.57 | 11.09 | 11.20 | 2,133,897 | +0.01(+0.09%) |
May 08, 2023 | 11.44 | 11.47 | 11.04 | 11.19 | 2,386,469 | -0.37(-3.20%) |
May 05, 2023 | 11.52 | 12.12 | 11.25 | 11.56 | 4,150,608 | +0.23(+2.03%) |
May 04, 2023 | 11.85 | 11.90 | 10.73 | 11.33 | 5,112,367 | -0.36(-3.08%) |
May 03, 2023 | 11.65 | 11.95 | 11.50 | 11.69 | 3,667,241 | +0.11(+0.95%) |
May 02, 2023 | 11.21 | 11.74 | 10.86 | 11.58 | 4,322,938 | +0.38(+3.39%) |
May 01, 2023 | 11.21 | 11.31 | 10.75 | 11.20 | 2,654,190 | -0.05(-0.44%) |
Apr 28, 2023 | 11.10 | 11.27 | 10.80 | 11.25 | 2,648,276 | +0.13(+1.17%) |
Apr 27, 2023 | 11.22 | 11.29 | 10.95 | 11.12 | 1,833,730 | -0.05(-0.45%) |
Apr 26, 2023 | 11.07 | 11.24 | 10.88 | 11.17 | 2,033,200 | +0.10(+0.90%) |
Apr 25, 2023 | 10.66 | 11.50 | 10.66 | 11.07 | 6,652,730 | +0.32(+2.98%) |
Apr 24, 2023 | 10.88 | 11.40 | 10.57 | 10.75 | 4,258,099 | +0.04(+0.37%) |
Apr 21, 2023 | 10.63 | 11.02 | 10.39 | 10.71 | 2,251,029 | +0.09(+0.85%) |
Apr 20, 2023 | 10.90 | 10.98 | 10.34 | 10.62 | 2,796,940 | -0.41(-3.67%) |
Apr 19, 2023 | 10.94 | 11.12 | 10.77 | 11.03 | 1,691,720 | +0.03(+0.23%) |
Apr 18, 2023 | 10.74 | 11.09 | 10.26 | 11.00 | 2,859,770 | +0.24(+2.23%) |
Apr 17, 2023 | 11.36 | 11.36 | 10.64 | 10.76 | 2,646,102 | -0.46(-4.10%) |
Apr 14, 2023 | 11.26 | 11.27 | 10.86 | 11.22 | 1,602,689 | -0.03(-0.27%) |
Apr 13, 2023 | 11.10 | 11.48 | 11.04 | 11.25 | 2,967,465 | +0.22(+1.99%) |
Apr 12, 2023 | 11.00 | 11.20 | 10.77 | 11.03 | 2,104,466 | +0.09(+0.82%) |
Apr 11, 2023 | 9.970 | 11.08 | 9.950 | 10.94 | 3,586,279 | +1.07(+10.84%) |
Apr 10, 2023 | 9.760 | 9.920 | 9.200 | 9.870 | 2,709,309 | +0.01(+0.10%) |
Apr 06, 2023 | 10.00 | 10.06 | 9.820 | 9.860 | 2,002,144 | -0.12(-1.20%) |
Apr 05, 2023 | 10.35 | 10.74 | 9.905 | 9.980 | 3,471,500 | -0.17(-1.67%) |
Apr 04, 2023 | 10.36 | 10.40 | 9.920 | 10.15 | 2,193,984 | -0.17(-1.65%) |