Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.26 | 11.27 | 11.11 | 11.11 | 2,316,367 | -0.08(-0.70%) |
Jun 29, 2023 | 11.05 | 11.23 | 11.01 | 11.19 | 1,641,612 | +0.30(+2.77%) |
Jun 28, 2023 | 10.93 | 10.95 | 10.80 | 10.89 | 1,211,947 | -0.08(-0.71%) |
Jun 27, 2023 | 10.80 | 11.05 | 10.72 | 10.97 | 1,563,258 | +0.15(+1.35%) |
Jun 26, 2023 | 10.82 | 10.99 | 10.74 | 10.82 | 1,319,980 | +0.08(+0.72%) |
Jun 23, 2023 | 10.80 | 10.93 | 10.71 | 10.74 | 2,538,367 | -0.17(-1.60%) |
Jun 22, 2023 | 11.11 | 11.11 | 10.87 | 10.92 | 1,726,680 | -0.25(-2.26%) |
Jun 21, 2023 | 11.26 | 11.28 | 11.11 | 11.17 | 1,834,512 | -0.11(-0.95%) |
Jun 20, 2023 | 11.39 | 11.39 | 11.20 | 11.28 | 1,867,205 | -0.09(-0.77%) |
Jun 16, 2023 | 11.58 | 11.58 | 11.33 | 11.37 | 4,224,620 | -0.18(-1.60%) |
Jun 15, 2023 | 11.42 | 11.60 | 11.41 | 11.55 | 1,970,180 | +0.06(+0.51%) |
Jun 14, 2023 | 11.74 | 11.88 | 11.44 | 11.49 | 2,011,091 | -0.27(-2.31%) |
Jun 13, 2023 | 11.54 | 11.82 | 11.46 | 11.76 | 2,169,398 | +0.21(+1.85%) |
Jun 12, 2023 | 11.59 | 11.78 | 11.41 | 11.55 | 1,952,594 | -0.03(-0.25%) |
Jun 09, 2023 | 11.64 | 11.76 | 11.48 | 11.58 | 2,540,077 | -0.15(-1.24%) |
Jun 08, 2023 | 11.65 | 11.74 | 11.52 | 11.73 | 1,720,333 | -0.07(-0.58%) |
Jun 07, 2023 | 11.58 | 11.88 | 11.45 | 11.79 | 2,465,819 | +0.33(+2.88%) |
Jun 06, 2023 | 11.12 | 11.68 | 11.08 | 11.46 | 2,684,446 | +0.38(+3.42%) |
Jun 05, 2023 | 11.19 | 11.28 | 10.95 | 11.08 | 2,214,515 | -0.24(-2.14%) |
Jun 02, 2023 | 10.95 | 11.35 | 10.92 | 11.33 | 2,120,864 | +0.53(+4.95%) |
Jun 01, 2023 | 10.67 | 10.91 | 10.59 | 10.79 | 1,601,178 | +0.23(+2.21%) |
May 31, 2023 | 10.87 | 10.92 | 10.47 | 10.56 | 3,342,764 | -0.42(-3.85%) |
May 30, 2023 | 10.92 | 10.99 | 10.76 | 10.98 | 1,810,499 | +0.08(+0.71%) |
May 26, 2023 | 10.75 | 10.92 | 10.57 | 10.91 | 1,516,537 | +0.12(+1.07%) |
May 25, 2023 | 10.71 | 10.80 | 10.55 | 10.79 | 2,395,816 | +0.01(+0.09%) |
May 24, 2023 | 10.70 | 10.85 | 10.59 | 10.78 | 2,208,387 | -0.03(-0.27%) |
May 23, 2023 | 10.89 | 11.16 | 10.80 | 10.81 | 2,652,058 | -0.08(-0.71%) |
May 22, 2023 | 10.82 | 10.91 | 10.62 | 10.89 | 1,778,946 | +0.14(+1.34%) |
May 19, 2023 | 10.89 | 10.90 | 10.55 | 10.74 | 2,583,447 | -0.09(-0.80%) |
May 18, 2023 | 10.74 | 10.88 | 10.61 | 10.83 | 2,070,670 | +0.07(+0.62%) |
May 17, 2023 | 10.33 | 10.79 | 10.33 | 10.76 | 3,676,357 | +0.61(+5.96%) |
May 16, 2023 | 10.17 | 10.31 | 10.10 | 10.16 | 2,365,105 | -0.03(-0.28%) |
May 15, 2023 | 10.07 | 10.24 | 10.07 | 10.19 | 2,394,417 | +0.13(+1.34%) |
May 12, 2023 | 10.19 | 10.24 | 9.887 | 10.05 | 2,127,659 | -0.03(-0.29%) |
May 11, 2023 | 10.01 | 10.17 | 9.964 | 10.08 | 3,925,489 | -0.09(-0.85%) |
May 10, 2023 | 10.31 | 10.34 | 10.01 | 10.17 | 2,432,474 | +0.02(+0.19%) |
May 09, 2023 | 10.08 | 10.21 | 9.966 | 10.15 | 2,231,154 | -0.01(-0.10%) |
May 08, 2023 | 10.56 | 10.57 | 10.16 | 10.16 | 1,927,118 | -0.27(-2.58%) |
May 05, 2023 | 10.43 | 10.54 | 10.23 | 10.43 | 4,193,629 | +0.45(+4.53%) |
May 04, 2023 | 10.03 | 10.16 | 9.695 | 9.974 | 4,046,644 | -0.35(-3.35%) |
May 03, 2023 | 10.50 | 10.73 | 10.27 | 10.32 | 3,929,614 | -0.12(-1.10%) |
May 02, 2023 | 10.76 | 10.80 | 10.23 | 10.43 | 3,179,420 | -0.38(-3.55%) |
May 01, 2023 | 10.97 | 11.01 | 10.77 | 10.82 | 2,679,363 | -0.21(-1.92%) |
Apr 28, 2023 | 10.99 | 11.16 | 10.94 | 11.03 | 2,675,129 | -0.01(-0.09%) |
Apr 27, 2023 | 10.86 | 11.14 | 10.80 | 11.04 | 4,037,104 | +0.28(+2.59%) |
Apr 26, 2023 | 10.68 | 10.94 | 10.61 | 10.76 | 2,059,012 | +0.03(+0.27%) |
Apr 25, 2023 | 10.92 | 11.03 | 10.68 | 10.73 | 2,956,336 | -0.33(-2.95%) |
Apr 24, 2023 | 11.01 | 11.21 | 10.92 | 11.06 | 2,965,521 | +0.05(+0.44%) |
Apr 21, 2023 | 11.17 | 11.27 | 10.97 | 11.01 | 3,545,461 | -0.35(-3.05%) |
Apr 20, 2023 | 11.17 | 11.44 | 11.15 | 11.36 | 4,182,773 | +0.18(+1.63%) |
Apr 19, 2023 | 10.97 | 11.27 | 10.91 | 11.17 | 3,195,522 | +0.22(+2.02%) |
Apr 18, 2023 | 11.10 | 11.10 | 10.84 | 10.95 | 2,393,298 | -0.18(-1.64%) |
Apr 17, 2023 | 10.78 | 11.16 | 10.69 | 11.14 | 3,214,645 | +0.33(+3.02%) |
Apr 14, 2023 | 11.25 | 11.28 | 10.74 | 10.81 | 2,351,980 | -0.26(-2.34%) |
Apr 13, 2023 | 10.93 | 11.16 | 10.83 | 11.07 | 2,414,334 | +0.14(+1.32%) |
Apr 12, 2023 | 11.08 | 11.12 | 10.82 | 10.92 | 2,328,385 | -0.06(-0.53%) |
Apr 11, 2023 | 10.97 | 11.07 | 10.89 | 10.98 | 3,186,281 | -0.02(-0.17%) |
Apr 10, 2023 | 10.86 | 11.06 | 10.81 | 11.00 | 2,052,665 | +0.12(+1.15%) |
Apr 06, 2023 | 10.81 | 10.95 | 10.81 | 10.88 | 1,954,032 | +0.05(+0.44%) |
Apr 05, 2023 | 10.66 | 10.85 | 10.65 | 10.83 | 2,306,501 | -0.02(-0.18%) |
Apr 04, 2023 | 11.15 | 11.17 | 10.66 | 10.85 | 2,935,095 | -0.12(-1.05%) |