Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.63 | 10.68 | 10.47 | 10.51 | 663,711 | -0.01(-0.10%) |
Jun 29, 2023 | 10.30 | 10.52 | 10.30 | 10.52 | 551,685 | +0.23(+2.24%) |
Jun 28, 2023 | 10.21 | 10.33 | 10.13 | 10.29 | 443,388 | +0.08(+0.78%) |
Jun 27, 2023 | 10.08 | 10.28 | 9.980 | 10.21 | 670,364 | +0.24(+2.41%) |
Jun 26, 2023 | 10.07 | 10.31 | 9.970 | 9.970 | 464,280 | -0.15(-1.48%) |
Jun 23, 2023 | 10.16 | 10.29 | 10.01 | 10.12 | 1,609,681 | -0.24(-2.32%) |
Jun 22, 2023 | 10.26 | 10.38 | 10.14 | 10.36 | 512,266 | +0.02(+0.19%) |
Jun 21, 2023 | 10.25 | 10.40 | 10.14 | 10.34 | 840,922 | +0.02(+0.19%) |
Jun 20, 2023 | 10.46 | 10.49 | 10.32 | 10.32 | 960,435 | -0.18(-1.71%) |
Jun 16, 2023 | 10.88 | 10.88 | 10.46 | 10.50 | 1,273,668 | -0.26(-2.42%) |
Jun 15, 2023 | 10.63 | 10.82 | 10.56 | 10.76 | 605,065 | +0.05(+0.47%) |
Jun 14, 2023 | 10.87 | 10.87 | 10.49 | 10.71 | 837,893 | -0.18(-1.65%) |
Jun 13, 2023 | 10.85 | 10.93 | 10.74 | 10.89 | 466,629 | +0.09(+0.83%) |
Jun 12, 2023 | 10.55 | 10.88 | 10.51 | 10.80 | 421,787 | +0.27(+2.56%) |
Jun 09, 2023 | 10.76 | 10.80 | 10.45 | 10.53 | 638,267 | -0.24(-2.23%) |
Jun 08, 2023 | 10.74 | 10.87 | 10.58 | 10.77 | 577,106 | -0.03(-0.28%) |
Jun 07, 2023 | 10.89 | 11.06 | 10.73 | 10.80 | 682,949 | -0.05(-0.46%) |
Jun 06, 2023 | 10.46 | 10.87 | 10.27 | 10.85 | 558,804 | +0.31(+2.94%) |
Jun 05, 2023 | 10.48 | 10.72 | 10.41 | 10.54 | 812,125 | -0.03(-0.28%) |
Jun 02, 2023 | 10.51 | 10.62 | 10.14 | 10.57 | 545,670 | +0.20(+1.93%) |
Jun 01, 2023 | 10.18 | 10.51 | 9.920 | 10.37 | 597,553 | +0.23(+2.27%) |
May 31, 2023 | 10.12 | 10.28 | 9.965 | 10.14 | 1,179,160 | +0.03(+0.30%) |
May 30, 2023 | 10.32 | 10.38 | 9.940 | 10.11 | 556,189 | -0.08(-0.79%) |
May 26, 2023 | 9.870 | 10.29 | 9.541 | 10.19 | 680,653 | +0.20(+2.00%) |
May 25, 2023 | 10.00 | 10.01 | 9.750 | 9.990 | 889,960 | +0.15(+1.52%) |
May 24, 2023 | 9.650 | 9.870 | 9.525 | 9.840 | 643,802 | +0.11(+1.13%) |
May 23, 2023 | 9.910 | 9.995 | 9.695 | 9.730 | 1,010,914 | -0.26(-2.60%) |
May 22, 2023 | 9.670 | 10.04 | 9.670 | 9.990 | 956,230 | +0.30(+3.10%) |
May 19, 2023 | 9.760 | 9.880 | 9.590 | 9.690 | 779,172 | +0.00(+0.00%) |
May 18, 2023 | 9.540 | 9.780 | 9.460 | 9.690 | 952,434 | +0.15(+1.57%) |
May 17, 2023 | 9.480 | 9.570 | 9.280 | 9.540 | 895,091 | +0.13(+1.38%) |
May 16, 2023 | 9.530 | 9.530 | 9.271 | 9.410 | 716,390 | -0.22(-2.28%) |
May 15, 2023 | 9.570 | 9.680 | 9.400 | 9.630 | 770,752 | +0.12(+1.26%) |
May 12, 2023 | 9.590 | 9.590 | 9.330 | 9.510 | 787,173 | -0.09(-0.94%) |
May 11, 2023 | 9.440 | 9.745 | 9.270 | 9.600 | 1,517,770 | +0.17(+1.80%) |
May 10, 2023 | 9.440 | 11.99 | 9.060 | 9.430 | 3,853,587 | +1.86(+24.57%) |
May 09, 2023 | 7.360 | 7.605 | 7.240 | 7.570 | 747,644 | +0.13(+1.75%) |
May 08, 2023 | 7.340 | 7.460 | 7.220 | 7.440 | 537,403 | +0.13(+1.78%) |
May 05, 2023 | 7.160 | 7.345 | 7.020 | 7.310 | 536,077 | +0.31(+4.43%) |
May 04, 2023 | 7.220 | 7.260 | 6.920 | 7.000 | 703,526 | -0.17(-2.37%) |
May 03, 2023 | 6.920 | 7.320 | 6.920 | 7.170 | 699,645 | +0.27(+3.91%) |
May 02, 2023 | 6.930 | 6.940 | 6.715 | 6.900 | 797,211 | -0.07(-1.00%) |
May 01, 2023 | 7.000 | 7.000 | 6.790 | 6.970 | 505,770 | -0.06(-0.85%) |
Apr 28, 2023 | 6.840 | 7.065 | 6.820 | 7.030 | 686,890 | +0.18(+2.63%) |
Apr 27, 2023 | 6.790 | 6.900 | 6.755 | 6.850 | 467,741 | +0.12(+1.78%) |
Apr 26, 2023 | 6.650 | 6.775 | 6.590 | 6.730 | 790,576 | +0.11(+1.66%) |
Apr 25, 2023 | 6.700 | 6.780 | 6.590 | 6.620 | 774,656 | -0.15(-2.22%) |
Apr 24, 2023 | 6.900 | 6.910 | 6.720 | 6.770 | 732,000 | -0.16(-2.31%) |
Apr 21, 2023 | 6.920 | 6.970 | 6.890 | 6.930 | 535,835 | -0.03(-0.43%) |
Apr 20, 2023 | 6.870 | 6.990 | 6.850 | 6.960 | 442,954 | +0.00(+0.00%) |
Apr 19, 2023 | 6.930 | 7.000 | 6.760 | 6.960 | 531,204 | +0.09(+1.31%) |
Apr 18, 2023 | 7.030 | 7.030 | 6.810 | 6.870 | 809,788 | -0.14(-2.00%) |
Apr 17, 2023 | 6.870 | 7.020 | 6.810 | 7.010 | 661,163 | +0.11(+1.59%) |
Apr 14, 2023 | 6.780 | 6.950 | 6.730 | 6.900 | 706,136 | +0.13(+1.92%) |
Apr 13, 2023 | 6.800 | 6.885 | 6.750 | 6.770 | 444,012 | +0.06(+0.89%) |
Apr 12, 2023 | 7.150 | 7.200 | 6.700 | 6.710 | 728,877 | -0.34(-4.82%) |
Apr 11, 2023 | 6.960 | 7.060 | 6.930 | 7.050 | 900,478 | +0.15(+2.17%) |
Apr 10, 2023 | 6.760 | 6.910 | 6.730 | 6.900 | 614,404 | +0.07(+1.02%) |
Apr 06, 2023 | 6.780 | 6.910 | 6.735 | 6.830 | 613,748 | +0.05(+0.74%) |
Apr 05, 2023 | 6.830 | 6.835 | 6.560 | 6.780 | 745,264 | -0.12(-1.74%) |
Apr 04, 2023 | 6.980 | 7.000 | 6.740 | 6.900 | 725,288 | -0.08(-1.15%) |