Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.92 | 11.13 | 10.92 | 11.09 | 194,405 | +0.24(+2.21%) |
Jun 29, 2023 | 10.58 | 10.90 | 10.49 | 10.85 | 103,302 | +0.44(+4.23%) |
Jun 28, 2023 | 10.60 | 10.62 | 10.22 | 10.41 | 50,488 | -0.24(-2.25%) |
Jun 27, 2023 | 10.37 | 10.75 | 10.36 | 10.65 | 44,774 | +0.26(+2.50%) |
Jun 26, 2023 | 10.21 | 10.53 | 10.21 | 10.39 | 71,178 | -0.01(-0.10%) |
Jun 23, 2023 | 10.21 | 10.41 | 9.770 | 10.40 | 857,401 | +0.04(+0.39%) |
Jun 22, 2023 | 10.73 | 10.73 | 10.21 | 10.36 | 69,837 | -0.37(-3.45%) |
Jun 21, 2023 | 10.71 | 10.80 | 10.45 | 10.73 | 93,878 | +0.12(+1.13%) |
Jun 20, 2023 | 10.85 | 10.96 | 10.43 | 10.61 | 116,726 | -0.31(-2.84%) |
Jun 16, 2023 | 10.30 | 11.00 | 10.25 | 10.92 | 508,275 | +0.71(+6.95%) |
Jun 15, 2023 | 10.15 | 10.20 | 9.960 | 10.21 | 63,103 | +0.12(+1.19%) |
Jun 14, 2023 | 10.19 | 10.19 | 9.900 | 10.09 | 67,041 | -0.06(-0.59%) |
Jun 13, 2023 | 10.15 | 10.20 | 9.760 | 10.15 | 109,076 | +0.03(+0.30%) |
Jun 12, 2023 | 9.990 | 10.20 | 9.650 | 10.12 | 172,660 | +0.03(+0.30%) |
Jun 09, 2023 | 10.10 | 10.19 | 10.00 | 10.09 | 116,864 | -0.01(-0.10%) |
Jun 08, 2023 | 10.13 | 10.23 | 9.990 | 10.10 | 93,676 | +0.01(+0.10%) |
Jun 07, 2023 | 10.29 | 10.36 | 10.05 | 10.09 | 138,363 | -0.14(-1.37%) |
Jun 06, 2023 | 10.04 | 10.29 | 9.980 | 10.23 | 181,115 | +0.26(+2.61%) |
Jun 05, 2023 | 10.01 | 10.20 | 9.850 | 9.970 | 103,948 | -0.07(-0.70%) |
Jun 02, 2023 | 9.890 | 10.30 | 9.850 | 10.04 | 160,057 | +0.17(+1.72%) |
Jun 01, 2023 | 9.900 | 9.900 | 9.745 | 9.870 | 57,601 | -0.01(-0.10%) |
May 31, 2023 | 9.890 | 9.990 | 9.770 | 9.880 | 50,615 | -0.01(-0.10%) |
May 30, 2023 | 9.970 | 9.990 | 9.700 | 9.890 | 77,062 | +0.02(+0.20%) |
May 26, 2023 | 9.710 | 10.00 | 9.710 | 9.870 | 78,653 | +0.03(+0.30%) |
May 25, 2023 | 9.600 | 10.00 | 9.500 | 9.840 | 108,777 | +0.18(+1.86%) |
May 24, 2023 | 9.980 | 10.000 | 9.650 | 9.660 | 39,043 | -0.34(-3.40%) |
May 23, 2023 | 9.900 | 10.00 | 9.740 | 10.00 | 106,031 | +0.20(+2.04%) |
May 22, 2023 | 9.820 | 9.958 | 9.700 | 9.800 | 108,419 | -0.02(-0.20%) |
May 19, 2023 | 9.540 | 9.870 | 9.390 | 9.820 | 102,818 | +0.43(+4.58%) |
May 18, 2023 | 9.720 | 9.720 | 9.260 | 9.390 | 46,708 | -0.25(-2.59%) |
May 17, 2023 | 9.470 | 9.710 | 9.360 | 9.640 | 63,213 | +0.15(+1.58%) |
May 16, 2023 | 9.880 | 9.890 | 8.930 | 9.490 | 93,794 | -0.33(-3.36%) |
May 15, 2023 | 9.920 | 10.00 | 9.650 | 9.820 | 115,299 | +0.04(+0.41%) |
May 12, 2023 | 9.650 | 9.790 | 9.400 | 9.780 | 77,103 | +0.22(+2.30%) |
May 11, 2023 | 9.250 | 9.630 | 9.210 | 9.560 | 61,442 | +0.19(+2.03%) |
May 10, 2023 | 9.670 | 9.800 | 9.365 | 9.370 | 60,882 | -0.30(-3.10%) |
May 09, 2023 | 9.810 | 9.860 | 9.530 | 9.670 | 165,336 | -0.15(-1.53%) |
May 08, 2023 | 9.280 | 9.850 | 9.200 | 9.820 | 180,929 | +0.69(+7.56%) |
May 05, 2023 | 9.180 | 9.183 | 9.040 | 9.130 | 49,565 | +0.03(+0.33%) |
May 04, 2023 | 9.070 | 9.300 | 8.990 | 9.100 | 29,091 | +0.11(+1.22%) |
May 03, 2023 | 9.000 | 9.238 | 8.950 | 8.990 | 57,982 | -0.04(-0.44%) |
May 02, 2023 | 9.130 | 9.190 | 8.940 | 9.030 | 80,734 | -0.09(-0.99%) |
May 01, 2023 | 9.030 | 9.250 | 8.870 | 9.120 | 134,385 | +0.09(+1.00%) |
Apr 28, 2023 | 9.000 | 9.130 | 8.990 | 9.030 | 30,333 | -0.01(-0.11%) |
Apr 27, 2023 | 8.940 | 9.160 | 8.940 | 9.040 | 50,443 | +0.08(+0.89%) |
Apr 26, 2023 | 9.390 | 9.390 | 8.890 | 8.960 | 68,913 | -0.35(-3.76%) |
Apr 25, 2023 | 9.050 | 9.400 | 8.980 | 9.310 | 93,971 | +0.19(+2.08%) |
Apr 24, 2023 | 9.070 | 9.510 | 9.070 | 9.120 | 123,757 | +0.06(+0.66%) |
Apr 21, 2023 | 8.980 | 9.240 | 8.970 | 9.060 | 124,957 | +0.04(+0.44%) |
Apr 20, 2023 | 8.960 | 9.540 | 8.960 | 9.020 | 98,275 | +0.00(+0.00%) |
Apr 19, 2023 | 8.830 | 9.150 | 8.600 | 9.020 | 55,879 | +0.27(+3.09%) |
Apr 18, 2023 | 9.080 | 9.090 | 8.650 | 8.750 | 53,909 | -0.34(-3.74%) |
Apr 17, 2023 | 8.450 | 9.150 | 8.340 | 9.090 | 131,812 | +0.54(+6.32%) |
Apr 14, 2023 | 8.530 | 8.775 | 8.390 | 8.550 | 51,380 | -0.10(-1.16%) |
Apr 13, 2023 | 8.380 | 8.730 | 8.090 | 8.650 | 73,153 | +0.26(+3.10%) |
Apr 12, 2023 | 8.670 | 8.710 | 8.365 | 8.390 | 44,884 | -0.26(-3.01%) |
Apr 11, 2023 | 8.960 | 8.960 | 8.580 | 8.650 | 47,817 | -0.24(-2.70%) |
Apr 10, 2023 | 9.070 | 9.150 | 8.800 | 8.890 | 108,719 | -0.15(-1.66%) |
Apr 06, 2023 | 9.150 | 9.210 | 8.955 | 9.040 | 81,133 | -0.05(-0.55%) |
Apr 05, 2023 | 8.990 | 9.130 | 8.750 | 9.090 | 76,166 | +0.08(+0.89%) |
Apr 04, 2023 | 9.100 | 9.150 | 9.000 | 9.010 | 160,856 | -0.08(-0.88%) |