Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.44 | 14.62 | 13.15 | 13.86 | 63,954,204 | +0.04(+0.29%) |
Jun 29, 2023 | 13.63 | 14.31 | 13.18 | 13.82 | 50,571,484 | +0.66(+5.02%) |
Jun 28, 2023 | 13.02 | 13.70 | 12.58 | 13.16 | 52,721,736 | -0.22(-1.64%) |
Jun 27, 2023 | 12.18 | 13.50 | 12.05 | 13.38 | 64,685,420 | +1.59(+13.49%) |
Jun 26, 2023 | 12.55 | 13.05 | 11.42 | 11.79 | 51,640,380 | -0.92(-7.24%) |
Jun 23, 2023 | 11.78 | 13.10 | 11.50 | 12.71 | 87,610,448 | +0.88(+7.44%) |
Jun 22, 2023 | 12.25 | 12.68 | 11.14 | 11.83 | 55,744,572 | -0.38(-3.11%) |
Jun 21, 2023 | 12.25 | 12.90 | 12.01 | 12.21 | 88,431,464 | +0.49(+4.18%) |
Jun 20, 2023 | 10.21 | 11.73 | 9.810 | 11.72 | 81,612,920 | +1.74(+17.43%) |
Jun 16, 2023 | 9.480 | 10.06 | 9.160 | 9.980 | 50,994,828 | +0.62(+6.62%) |
Jun 15, 2023 | 9.330 | 9.540 | 9.110 | 9.360 | 30,554,036 | -0.33(-3.41%) |
Jun 14, 2023 | 9.730 | 10.03 | 9.510 | 9.690 | 30,473,084 | +0.01(+0.10%) |
Jun 13, 2023 | 9.500 | 9.950 | 9.290 | 9.680 | 25,374,596 | +0.35(+3.75%) |
Jun 12, 2023 | 9.270 | 9.490 | 9.170 | 9.330 | 14,559,468 | -0.05(-0.53%) |
Jun 09, 2023 | 9.780 | 9.820 | 9.200 | 9.380 | 20,588,660 | -0.19(-1.99%) |
Jun 08, 2023 | 9.610 | 9.890 | 9.530 | 9.570 | 19,728,352 | +0.02(+0.21%) |
Jun 07, 2023 | 10.00 | 10.58 | 9.430 | 9.550 | 39,025,140 | -0.53(-5.26%) |
Jun 06, 2023 | 8.950 | 10.13 | 8.470 | 10.08 | 53,172,508 | +0.89(+9.68%) |
Jun 05, 2023 | 9.730 | 9.980 | 9.060 | 9.190 | 35,560,112 | -0.84(-8.37%) |
Jun 02, 2023 | 10.32 | 10.39 | 9.570 | 10.03 | 32,655,352 | +0.04(+0.40%) |
Jun 01, 2023 | 9.660 | 10.38 | 9.530 | 9.990 | 30,308,014 | +0.20(+2.04%) |
May 31, 2023 | 9.180 | 9.835 | 9.010 | 9.790 | 28,869,592 | +0.37(+3.93%) |
May 30, 2023 | 9.440 | 10.20 | 9.135 | 9.420 | 42,692,700 | +0.49(+5.49%) |
May 26, 2023 | 9.160 | 9.690 | 8.850 | 8.930 | 31,800,128 | -0.18(-1.98%) |
May 25, 2023 | 9.490 | 9.565 | 8.780 | 9.110 | 28,287,242 | -0.32(-3.39%) |
May 24, 2023 | 9.150 | 9.608 | 8.860 | 9.430 | 28,962,300 | +0.11(+1.18%) |
May 23, 2023 | 9.750 | 10.36 | 9.260 | 9.320 | 30,384,032 | -0.35(-3.62%) |
May 22, 2023 | 9.170 | 9.720 | 8.950 | 9.670 | 25,837,310 | +0.49(+5.40%) |
May 19, 2023 | 9.520 | 9.730 | 9.170 | 9.175 | 19,235,404 | -0.21(-2.19%) |
May 18, 2023 | 9.920 | 10.41 | 9.030 | 9.380 | 37,856,456 | -0.71(-7.04%) |
May 17, 2023 | 9.070 | 10.20 | 9.040 | 10.09 | 30,394,548 | +0.84(+9.08%) |
May 16, 2023 | 9.200 | 9.539 | 9.005 | 9.250 | 18,052,720 | -0.29(-3.04%) |
May 15, 2023 | 9.190 | 9.609 | 8.900 | 9.540 | 26,796,796 | +0.62(+6.95%) |
May 12, 2023 | 8.710 | 8.930 | 8.520 | 8.920 | 23,041,832 | +0.19(+2.18%) |
May 11, 2023 | 9.840 | 9.930 | 8.650 | 8.730 | 39,240,532 | -1.49(-14.58%) |
May 10, 2023 | 9.790 | 10.72 | 9.660 | 10.22 | 51,231,216 | +0.84(+8.96%) |
May 09, 2023 | 9.470 | 9.795 | 9.310 | 9.380 | 22,992,124 | +0.05(+0.54%) |
May 08, 2023 | 9.980 | 10.00 | 9.250 | 9.330 | 30,108,856 | -1.16(-11.06%) |
May 05, 2023 | 10.38 | 10.65 | 10.00 | 10.49 | 37,753,416 | +0.23(+2.24%) |
May 04, 2023 | 9.745 | 10.54 | 9.590 | 10.26 | 35,732,556 | +0.71(+7.43%) |
May 03, 2023 | 9.170 | 9.970 | 9.090 | 9.550 | 26,817,842 | +0.00(+0.00%) |
May 02, 2023 | 8.870 | 9.715 | 8.655 | 9.550 | 32,739,188 | +0.77(+8.77%) |
May 01, 2023 | 9.760 | 9.930 | 8.640 | 8.780 | 28,454,494 | -1.29(-12.81%) |
Apr 28, 2023 | 9.850 | 10.33 | 9.510 | 10.07 | 28,853,060 | +0.01(+0.10%) |
Apr 27, 2023 | 9.870 | 10.08 | 9.270 | 10.06 | 46,060,512 | +0.60(+6.34%) |
Apr 26, 2023 | 10.10 | 10.65 | 9.400 | 9.460 | 66,296,640 | +0.46(+5.11%) |
Apr 25, 2023 | 8.770 | 9.440 | 8.563 | 9.000 | 34,989,816 | +0.11(+1.24%) |
Apr 24, 2023 | 9.020 | 9.350 | 8.690 | 8.890 | 26,306,998 | -0.04(-0.45%) |
Apr 21, 2023 | 9.870 | 9.950 | 8.870 | 8.930 | 28,395,230 | -0.59(-6.20%) |
Apr 20, 2023 | 10.40 | 10.65 | 9.450 | 9.520 | 27,342,180 | -1.14(-10.69%) |
Apr 19, 2023 | 10.92 | 11.33 | 10.65 | 10.66 | 28,022,612 | -1.02(-8.73%) |
Apr 18, 2023 | 12.02 | 12.82 | 11.45 | 11.68 | 41,839,496 | +0.23(+2.01%) |
Apr 17, 2023 | 11.05 | 11.65 | 11.01 | 11.45 | 29,109,776 | -0.52(-4.34%) |
Apr 14, 2023 | 12.27 | 12.27 | 10.98 | 11.97 | 54,369,920 | +0.45(+3.91%) |
Apr 13, 2023 | 10.42 | 11.69 | 10.37 | 11.52 | 57,479,476 | +1.57(+15.84%) |
Apr 12, 2023 | 10.05 | 10.58 | 9.690 | 9.945 | 43,298,360 | -0.29(-2.79%) |
Apr 11, 2023 | 9.460 | 10.64 | 9.270 | 10.23 | 63,371,052 | +1.13(+12.42%) |
Apr 10, 2023 | 7.970 | 9.140 | 7.660 | 9.100 | 42,210,912 | +1.12(+14.04%) |
Apr 06, 2023 | 7.820 | 8.290 | 7.650 | 7.980 | 15,392,527 | +0.05(+0.63%) |
Apr 05, 2023 | 8.620 | 8.630 | 7.650 | 7.930 | 27,711,340 | -0.58(-6.82%) |
Apr 04, 2023 | 8.600 | 8.655 | 8.005 | 8.510 | 23,856,644 | +0.08(+0.95%) |