Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.26 | 12.27 | 12.08 | 12.10 | 19,441,272 | -0.09(-0.74%) |
Jun 29, 2023 | 12.01 | 12.23 | 12.00 | 12.19 | 19,934,546 | +0.17(+1.42%) |
Jun 28, 2023 | 12.29 | 12.31 | 12.01 | 12.02 | 27,453,098 | -0.52(-4.17%) |
Jun 27, 2023 | 12.63 | 12.69 | 12.48 | 12.55 | 17,544,228 | +0.11(+0.87%) |
Jun 26, 2023 | 12.35 | 12.53 | 12.33 | 12.44 | 14,076,442 | +0.08(+0.66%) |
Jun 23, 2023 | 12.36 | 12.41 | 12.26 | 12.36 | 23,190,694 | -0.19(-1.51%) |
Jun 22, 2023 | 12.69 | 12.69 | 12.49 | 12.55 | 28,970,232 | -0.06(-0.50%) |
Jun 21, 2023 | 12.63 | 12.66 | 12.54 | 12.61 | 28,296,898 | -0.06(-0.50%) |
Jun 20, 2023 | 12.84 | 12.84 | 12.63 | 12.67 | 27,191,144 | -0.35(-2.70%) |
Jun 16, 2023 | 12.92 | 13.12 | 12.88 | 13.02 | 23,015,566 | -0.03(-0.21%) |
Jun 15, 2023 | 12.88 | 13.06 | 12.82 | 13.05 | 21,191,798 | +0.20(+1.54%) |
Jun 14, 2023 | 12.86 | 12.95 | 12.69 | 12.85 | 33,153,444 | +0.32(+2.52%) |
Jun 13, 2023 | 12.72 | 12.74 | 12.54 | 12.54 | 25,347,776 | +0.12(+0.94%) |
Jun 12, 2023 | 12.46 | 12.46 | 12.28 | 12.42 | 19,852,692 | -0.24(-1.92%) |
Jun 09, 2023 | 12.76 | 12.88 | 12.63 | 12.66 | 29,672,586 | -0.05(-0.35%) |
Jun 08, 2023 | 12.66 | 12.72 | 12.55 | 12.71 | 16,991,606 | +0.14(+1.08%) |
Jun 07, 2023 | 12.43 | 12.58 | 12.40 | 12.57 | 26,894,862 | +0.18(+1.45%) |
Jun 06, 2023 | 12.39 | 12.55 | 12.37 | 12.39 | 25,629,480 | +0.12(+0.96%) |
Jun 05, 2023 | 12.43 | 12.46 | 12.21 | 12.28 | 22,883,956 | -0.06(-0.51%) |
Jun 02, 2023 | 12.37 | 12.41 | 12.23 | 12.34 | 32,481,322 | +0.58(+4.91%) |
Jun 01, 2023 | 11.55 | 11.82 | 11.51 | 11.76 | 58,459,168 | +0.32(+2.84%) |
May 31, 2023 | 11.40 | 11.52 | 11.28 | 11.44 | 50,163,712 | -0.07(-0.63%) |
May 30, 2023 | 11.65 | 11.65 | 11.35 | 11.51 | 33,681,708 | -0.45(-3.77%) |
May 26, 2023 | 11.97 | 12.06 | 11.85 | 11.96 | 21,428,086 | +0.35(+3.03%) |
May 25, 2023 | 11.78 | 11.81 | 11.58 | 11.61 | 21,324,658 | -0.23(-1.91%) |
May 24, 2023 | 11.91 | 11.93 | 11.78 | 11.83 | 20,984,578 | -0.21(-1.72%) |
May 23, 2023 | 12.18 | 12.18 | 12.01 | 12.04 | 18,675,292 | -0.31(-2.48%) |
May 22, 2023 | 12.47 | 12.47 | 12.33 | 12.35 | 14,367,792 | -0.15(-1.23%) |
May 19, 2023 | 12.63 | 12.63 | 12.46 | 12.50 | 24,283,874 | -0.21(-1.63%) |
May 18, 2023 | 12.64 | 12.73 | 12.51 | 12.71 | 19,242,944 | -0.06(-0.49%) |
May 17, 2023 | 12.57 | 12.84 | 12.57 | 12.77 | 18,743,748 | +0.42(+3.43%) |
May 16, 2023 | 12.61 | 12.69 | 12.30 | 12.35 | 17,058,332 | -0.35(-2.77%) |
May 15, 2023 | 12.66 | 12.74 | 12.57 | 12.70 | 19,633,618 | +0.27(+2.18%) |
May 12, 2023 | 12.35 | 12.54 | 12.33 | 12.43 | 13,781,939 | +0.06(+0.51%) |
May 11, 2023 | 12.21 | 12.44 | 12.17 | 12.37 | 24,783,996 | -0.26(-2.07%) |
May 10, 2023 | 12.85 | 12.86 | 12.46 | 12.63 | 22,391,854 | -0.09(-0.71%) |
May 09, 2023 | 12.38 | 12.79 | 12.35 | 12.72 | 21,711,110 | +0.18(+1.44%) |
May 08, 2023 | 12.84 | 12.89 | 12.54 | 12.54 | 21,260,948 | +0.00(+0.00%) |
May 05, 2023 | 12.23 | 12.64 | 12.23 | 12.54 | 25,493,514 | +0.49(+4.04%) |
May 04, 2023 | 12.36 | 12.37 | 11.95 | 12.05 | 31,587,582 | -0.39(-3.12%) |
May 03, 2023 | 12.47 | 12.58 | 12.32 | 12.44 | 20,395,408 | +0.02(+0.15%) |
May 02, 2023 | 12.78 | 12.79 | 12.37 | 12.42 | 25,160,270 | -0.39(-3.03%) |
May 01, 2023 | 12.96 | 13.01 | 12.68 | 12.81 | 10,716,549 | -0.19(-1.46%) |
Apr 28, 2023 | 12.86 | 13.02 | 12.80 | 13.00 | 23,009,302 | +0.07(+0.56%) |
Apr 27, 2023 | 12.46 | 12.96 | 12.43 | 12.92 | 32,466,744 | +0.40(+3.17%) |
Apr 26, 2023 | 12.58 | 12.69 | 12.50 | 12.53 | 26,379,678 | +0.12(+0.94%) |
Apr 25, 2023 | 12.54 | 12.55 | 12.36 | 12.41 | 33,705,672 | -0.34(-2.69%) |
Apr 24, 2023 | 12.83 | 12.89 | 12.73 | 12.75 | 33,724,032 | -0.12(-0.91%) |
Apr 21, 2023 | 13.07 | 13.08 | 12.58 | 12.87 | 30,404,840 | -0.41(-3.06%) |
Apr 20, 2023 | 13.50 | 13.60 | 13.25 | 13.28 | 45,842,712 | -0.23(-1.67%) |
Apr 19, 2023 | 13.72 | 13.72 | 13.35 | 13.50 | 43,651,196 | -0.72(-5.07%) |
Apr 18, 2023 | 14.06 | 14.29 | 14.01 | 14.22 | 19,075,558 | +0.08(+0.57%) |
Apr 17, 2023 | 14.60 | 14.65 | 14.13 | 14.14 | 32,106,156 | -0.25(-1.75%) |
Apr 14, 2023 | 14.23 | 14.51 | 14.21 | 14.39 | 23,757,600 | -0.08(-0.56%) |
Apr 13, 2023 | 14.64 | 14.79 | 14.43 | 14.48 | 19,673,582 | -0.17(-1.17%) |
Apr 12, 2023 | 14.96 | 14.97 | 14.62 | 14.65 | 24,456,284 | -0.16(-1.10%) |
Apr 11, 2023 | 14.42 | 14.94 | 14.42 | 14.81 | 34,708,064 | +0.95(+6.83%) |
Apr 10, 2023 | 13.75 | 13.89 | 13.72 | 13.86 | 12,409,836 | +0.24(+1.79%) |
Apr 06, 2023 | 13.65 | 13.68 | 13.51 | 13.62 | 17,084,270 | -0.07(-0.53%) |
Apr 05, 2023 | 13.75 | 13.79 | 13.53 | 13.69 | 36,292,252 | -0.06(-0.46%) |
Apr 04, 2023 | 14.11 | 14.14 | 13.75 | 13.75 | 29,700,494 | -0.45(-3.17%) |