Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.76 | 11.05 | 10.66 | 10.84 | 588,979 | -0.01(-0.09%) |
Jun 29, 2023 | 10.95 | 11.07 | 10.60 | 10.85 | 458,959 | -0.04(-0.37%) |
Jun 28, 2023 | 10.68 | 10.90 | 10.50 | 10.89 | 484,729 | +0.18(+1.68%) |
Jun 27, 2023 | 10.59 | 10.83 | 10.50 | 10.71 | 194,720 | +0.13(+1.23%) |
Jun 26, 2023 | 10.53 | 10.76 | 10.52 | 10.58 | 345,197 | +0.00(+0.00%) |
Jun 23, 2023 | 10.53 | 10.64 | 10.42 | 10.58 | 469,803 | -0.07(-0.66%) |
Jun 22, 2023 | 10.63 | 10.73 | 10.50 | 10.65 | 211,027 | +0.02(+0.19%) |
Jun 21, 2023 | 10.80 | 10.80 | 10.62 | 10.63 | 201,459 | -0.19(-1.76%) |
Jun 20, 2023 | 10.78 | 11.00 | 10.73 | 10.82 | 253,773 | -0.19(-1.73%) |
Jun 16, 2023 | 11.12 | 11.12 | 10.96 | 11.01 | 366,826 | -0.11(-0.99%) |
Jun 15, 2023 | 10.96 | 11.14 | 10.81 | 11.12 | 373,392 | +0.13(+1.18%) |
Jun 14, 2023 | 10.15 | 11.24 | 10.12 | 10.99 | 810,478 | +0.81(+7.96%) |
Jun 13, 2023 | 10.17 | 10.30 | 10.15 | 10.18 | 152,301 | +0.01(+0.10%) |
Jun 12, 2023 | 10.29 | 10.29 | 10.12 | 10.17 | 171,413 | -0.05(-0.49%) |
Jun 09, 2023 | 10.42 | 10.50 | 10.18 | 10.22 | 224,548 | -0.19(-1.83%) |
Jun 08, 2023 | 10.46 | 10.61 | 10.34 | 10.41 | 202,571 | -0.05(-0.48%) |
Jun 07, 2023 | 10.50 | 10.71 | 10.38 | 10.46 | 241,369 | +0.04(+0.38%) |
Jun 06, 2023 | 10.13 | 10.52 | 10.10 | 10.42 | 276,276 | +0.33(+3.27%) |
Jun 05, 2023 | 10.38 | 10.40 | 10.06 | 10.09 | 206,885 | -0.33(-3.17%) |
Jun 02, 2023 | 10.26 | 10.48 | 10.09 | 10.42 | 275,543 | +0.19(+1.86%) |
Jun 01, 2023 | 10.27 | 10.32 | 10.06 | 10.23 | 248,257 | -0.19(-1.82%) |
May 31, 2023 | 10.11 | 10.52 | 10.11 | 10.42 | 1,155,767 | +0.31(+3.07%) |
May 30, 2023 | 9.900 | 10.19 | 9.851 | 10.11 | 317,180 | +0.27(+2.74%) |
May 26, 2023 | 9.690 | 9.940 | 9.680 | 9.840 | 249,084 | +0.20(+2.07%) |
May 25, 2023 | 9.910 | 9.980 | 9.580 | 9.640 | 294,492 | -0.23(-2.33%) |
May 24, 2023 | 9.690 | 9.930 | 9.580 | 9.870 | 287,396 | +0.07(+0.71%) |
May 23, 2023 | 9.850 | 10.00 | 9.800 | 9.800 | 289,288 | -0.10(-1.01%) |
May 22, 2023 | 9.740 | 9.960 | 9.740 | 9.900 | 280,813 | +0.17(+1.75%) |
May 19, 2023 | 9.970 | 10.05 | 9.685 | 9.730 | 263,824 | -0.14(-1.42%) |
May 18, 2023 | 9.760 | 9.900 | 9.716 | 9.870 | 187,039 | +0.10(+1.02%) |
May 17, 2023 | 9.400 | 9.800 | 9.400 | 9.770 | 208,777 | +0.34(+3.61%) |
May 16, 2023 | 9.400 | 9.460 | 9.280 | 9.430 | 226,763 | -0.03(-0.32%) |
May 15, 2023 | 9.510 | 9.650 | 9.380 | 9.460 | 170,792 | -0.04(-0.42%) |
May 12, 2023 | 9.720 | 9.720 | 9.300 | 9.500 | 269,779 | -0.22(-2.26%) |
May 11, 2023 | 9.710 | 9.780 | 9.550 | 9.720 | 258,950 | +0.03(+0.31%) |
May 10, 2023 | 10.09 | 10.14 | 9.510 | 9.690 | 352,558 | -0.32(-3.20%) |
May 09, 2023 | 9.020 | 10.04 | 9.020 | 10.01 | 667,507 | +0.91(+10.00%) |
May 08, 2023 | 8.980 | 9.200 | 8.955 | 9.100 | 626,509 | +0.11(+1.22%) |
May 05, 2023 | 9.010 | 9.040 | 8.970 | 8.990 | 263,664 | +0.07(+0.78%) |
May 04, 2023 | 8.880 | 9.000 | 8.880 | 8.920 | 385,117 | -0.02(-0.22%) |
May 03, 2023 | 8.940 | 9.050 | 8.900 | 8.940 | 424,240 | +0.00(+0.00%) |
May 02, 2023 | 8.880 | 9.155 | 8.880 | 8.940 | 450,246 | -0.08(-0.89%) |
May 01, 2023 | 8.990 | 9.050 | 8.985 | 9.020 | 219,145 | +0.00(+0.00%) |
Apr 28, 2023 | 8.930 | 9.180 | 8.930 | 9.020 | 195,044 | +0.11(+1.23%) |
Apr 27, 2023 | 8.940 | 9.080 | 8.900 | 8.910 | 187,457 | +0.00(+0.00%) |
Apr 26, 2023 | 8.800 | 8.920 | 8.800 | 8.910 | 208,394 | +0.13(+1.48%) |
Apr 25, 2023 | 8.790 | 8.990 | 8.775 | 8.780 | 280,354 | -0.13(-1.46%) |
Apr 24, 2023 | 8.940 | 9.010 | 8.900 | 8.910 | 202,185 | -0.06(-0.67%) |
Apr 21, 2023 | 8.830 | 9.020 | 8.830 | 8.970 | 265,886 | +0.12(+1.36%) |
Apr 20, 2023 | 8.960 | 8.960 | 8.790 | 8.850 | 264,522 | -0.14(-1.56%) |
Apr 19, 2023 | 9.070 | 9.210 | 8.970 | 8.990 | 243,937 | -0.15(-1.64%) |
Apr 18, 2023 | 9.270 | 9.329 | 9.080 | 9.140 | 172,332 | -0.07(-0.76%) |
Apr 17, 2023 | 9.280 | 9.340 | 9.110 | 9.210 | 219,957 | -0.04(-0.43%) |
Apr 14, 2023 | 9.330 | 9.425 | 9.155 | 9.250 | 132,393 | -0.11(-1.18%) |
Apr 13, 2023 | 9.080 | 9.370 | 9.080 | 9.360 | 156,954 | +0.27(+2.97%) |
Apr 12, 2023 | 9.160 | 9.250 | 9.060 | 9.090 | 212,609 | +0.00(+0.00%) |
Apr 11, 2023 | 9.240 | 9.360 | 9.090 | 9.090 | 189,189 | -0.16(-1.73%) |
Apr 10, 2023 | 9.220 | 9.260 | 9.085 | 9.250 | 180,513 | -0.04(-0.43%) |
Apr 06, 2023 | 9.220 | 9.365 | 9.128 | 9.290 | 195,407 | +0.06(+0.65%) |
Apr 05, 2023 | 9.220 | 9.280 | 9.080 | 9.230 | 175,089 | -0.03(-0.32%) |
Apr 04, 2023 | 9.300 | 9.320 | 9.195 | 9.260 | 201,581 | +0.01(+0.11%) |