Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.85 | 10.88 | 10.68 | 10.82 | 225,219 | +0.12(+1.12%) |
Jun 29, 2023 | 10.72 | 11.03 | 10.67 | 10.70 | 231,662 | -0.02(-0.19%) |
Jun 28, 2023 | 10.40 | 10.76 | 10.33 | 10.72 | 447,531 | +0.33(+3.18%) |
Jun 27, 2023 | 10.40 | 10.71 | 10.29 | 10.39 | 309,162 | +0.06(+0.58%) |
Jun 26, 2023 | 10.10 | 10.69 | 10.10 | 10.33 | 493,058 | +0.08(+0.78%) |
Jun 23, 2023 | 10.84 | 10.85 | 9.965 | 10.25 | 2,593,209 | -0.76(-6.90%) |
Jun 22, 2023 | 11.88 | 11.88 | 10.94 | 11.01 | 452,923 | -0.83(-7.01%) |
Jun 21, 2023 | 12.13 | 12.21 | 11.82 | 11.84 | 557,910 | -0.38(-3.11%) |
Jun 20, 2023 | 12.52 | 12.60 | 12.19 | 12.22 | 679,512 | -0.33(-2.63%) |
Jun 16, 2023 | 13.18 | 13.18 | 12.52 | 12.55 | 718,193 | -0.45(-3.46%) |
Jun 15, 2023 | 13.16 | 13.21 | 12.88 | 13.00 | 362,741 | -0.29(-2.18%) |
Jun 14, 2023 | 13.10 | 13.42 | 13.04 | 13.29 | 354,637 | +0.24(+1.84%) |
Jun 13, 2023 | 12.95 | 13.15 | 12.90 | 13.05 | 246,436 | +0.15(+1.16%) |
Jun 12, 2023 | 12.99 | 13.13 | 12.85 | 12.90 | 270,862 | -0.05(-0.39%) |
Jun 09, 2023 | 13.07 | 13.16 | 12.89 | 12.95 | 220,384 | -0.08(-0.61%) |
Jun 08, 2023 | 12.39 | 13.13 | 12.39 | 13.03 | 348,519 | +0.41(+3.25%) |
Jun 07, 2023 | 12.53 | 13.07 | 12.53 | 12.62 | 305,940 | +0.16(+1.28%) |
Jun 06, 2023 | 12.21 | 12.55 | 12.21 | 12.46 | 263,717 | +0.25(+2.05%) |
Jun 05, 2023 | 12.47 | 12.64 | 12.20 | 12.21 | 297,759 | -0.29(-2.32%) |
Jun 02, 2023 | 12.48 | 12.62 | 12.27 | 12.50 | 261,837 | +0.25(+2.04%) |
Jun 01, 2023 | 12.19 | 12.37 | 12.00 | 12.25 | 240,805 | +0.05(+0.41%) |
May 31, 2023 | 12.30 | 12.36 | 12.08 | 12.20 | 286,070 | -0.14(-1.13%) |
May 30, 2023 | 12.52 | 12.60 | 12.18 | 12.34 | 268,998 | -0.08(-0.64%) |
May 26, 2023 | 12.54 | 12.66 | 12.36 | 12.42 | 240,584 | -0.06(-0.48%) |
May 25, 2023 | 12.50 | 12.57 | 12.30 | 12.48 | 218,056 | -0.06(-0.48%) |
May 24, 2023 | 12.39 | 12.57 | 12.19 | 12.54 | 250,508 | +0.15(+1.21%) |
May 23, 2023 | 12.62 | 12.80 | 12.35 | 12.39 | 354,248 | -0.22(-1.74%) |
May 22, 2023 | 12.51 | 12.71 | 12.19 | 12.61 | 501,053 | +0.15(+1.20%) |
May 19, 2023 | 12.98 | 12.98 | 12.11 | 12.46 | 569,126 | -0.40(-3.11%) |
May 18, 2023 | 12.05 | 12.89 | 11.96 | 12.86 | 777,903 | +0.79(+6.55%) |
May 17, 2023 | 11.60 | 12.09 | 11.55 | 12.07 | 354,008 | +0.52(+4.50%) |
May 16, 2023 | 11.46 | 11.64 | 11.40 | 11.55 | 291,447 | -0.04(-0.35%) |
May 15, 2023 | 11.26 | 11.61 | 11.04 | 11.59 | 367,404 | +0.48(+4.32%) |
May 12, 2023 | 11.10 | 11.11 | 10.93 | 11.11 | 266,599 | +0.03(+0.27%) |
May 11, 2023 | 11.04 | 11.09 | 10.85 | 11.08 | 287,031 | -0.01(-0.09%) |
May 10, 2023 | 11.27 | 11.37 | 10.93 | 11.09 | 433,560 | -0.04(-0.36%) |
May 09, 2023 | 11.10 | 11.14 | 10.76 | 11.13 | 557,261 | -0.10(-0.89%) |
May 08, 2023 | 11.37 | 11.44 | 10.74 | 11.23 | 819,160 | -0.05(-0.44%) |
May 05, 2023 | 10.00 | 11.55 | 10.00 | 11.28 | 1,572,074 | +1.93(+20.64%) |
May 04, 2023 | 9.710 | 9.740 | 9.180 | 9.350 | 652,970 | -0.46(-4.69%) |
May 03, 2023 | 9.480 | 9.940 | 9.480 | 9.810 | 439,848 | +0.38(+4.03%) |
May 02, 2023 | 9.590 | 9.620 | 9.290 | 9.430 | 539,380 | -0.17(-1.77%) |
May 01, 2023 | 9.810 | 9.900 | 9.360 | 9.600 | 296,086 | -0.26(-2.64%) |
Apr 28, 2023 | 9.340 | 9.870 | 9.340 | 9.860 | 440,048 | +0.52(+5.57%) |
Apr 27, 2023 | 9.140 | 9.550 | 8.990 | 9.340 | 473,327 | +0.34(+3.78%) |
Apr 26, 2023 | 9.000 | 9.104 | 8.950 | 9.000 | 376,698 | +0.00(+0.00%) |
Apr 25, 2023 | 8.940 | 9.080 | 8.830 | 9.000 | 694,107 | -0.03(-0.33%) |
Apr 24, 2023 | 9.160 | 9.230 | 8.980 | 9.030 | 349,987 | -0.12(-1.31%) |
Apr 21, 2023 | 9.000 | 9.210 | 8.960 | 9.150 | 339,904 | +0.17(+1.89%) |
Apr 20, 2023 | 9.270 | 9.620 | 8.920 | 8.980 | 787,527 | -0.41(-4.37%) |
Apr 19, 2023 | 9.630 | 9.630 | 9.150 | 9.390 | 478,706 | -0.29(-3.00%) |
Apr 18, 2023 | 9.830 | 9.850 | 9.480 | 9.680 | 470,991 | -0.07(-0.72%) |
Apr 17, 2023 | 9.770 | 9.840 | 9.650 | 9.750 | 484,824 | +0.00(+0.00%) |
Apr 14, 2023 | 9.780 | 9.940 | 9.660 | 9.750 | 392,934 | +0.01(+0.10%) |
Apr 13, 2023 | 9.650 | 9.910 | 9.530 | 9.740 | 520,155 | +0.15(+1.56%) |
Apr 12, 2023 | 9.740 | 9.840 | 9.420 | 9.590 | 614,190 | +0.01(+0.10%) |
Apr 11, 2023 | 9.620 | 9.895 | 9.290 | 9.580 | 1,304,916 | +0.06(+0.63%) |
Apr 10, 2023 | 9.280 | 9.600 | 9.255 | 9.520 | 412,439 | +0.23(+2.48%) |
Apr 06, 2023 | 9.100 | 9.300 | 9.070 | 9.290 | 417,927 | +0.21(+2.31%) |
Apr 05, 2023 | 9.310 | 9.385 | 9.070 | 9.080 | 644,017 | -0.29(-3.09%) |
Apr 04, 2023 | 9.430 | 9.490 | 9.170 | 9.370 | 303,757 | -0.02(-0.21%) |