Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.14 | 10.30 | 10.12 | 10.14 | 21,829 | +0.01(+0.10%) |
Jun 29, 2023 | 10.14 | 10.23 | 10.03 | 10.13 | 34,844 | +0.04(+0.40%) |
Jun 28, 2023 | 10.23 | 10.23 | 9.880 | 10.09 | 14,352 | +0.03(+0.30%) |
Jun 27, 2023 | 10.04 | 10.22 | 9.960 | 10.06 | 16,464 | +0.25(+2.59%) |
Jun 26, 2023 | 9.850 | 10.01 | 9.670 | 9.806 | 32,736 | -0.10(-1.05%) |
Jun 23, 2023 | 9.920 | 10.09 | 9.750 | 9.910 | 25,584 | -0.46(-4.44%) |
Jun 22, 2023 | 10.17 | 10.37 | 10.01 | 10.37 | 11,366 | +0.13(+1.32%) |
Jun 21, 2023 | 10.39 | 10.39 | 10.03 | 10.23 | 93,069 | -0.07(-0.63%) |
Jun 20, 2023 | 10.30 | 10.45 | 10.20 | 10.30 | 17,098 | -0.21(-2.00%) |
Jun 16, 2023 | 10.51 | 10.67 | 10.30 | 10.51 | 20,142 | +0.16(+1.55%) |
Jun 15, 2023 | 10.45 | 10.61 | 10.25 | 10.35 | 28,154 | -0.20(-1.85%) |
Jun 14, 2023 | 10.56 | 10.72 | 10.50 | 10.54 | 128,390 | +0.02(+0.19%) |
Jun 13, 2023 | 10.36 | 10.65 | 10.36 | 10.53 | 31,862 | +0.17(+1.59%) |
Jun 12, 2023 | 10.41 | 10.57 | 10.22 | 10.36 | 197,283 | +0.04(+0.39%) |
Jun 09, 2023 | 10.33 | 10.49 | 10.30 | 10.32 | 34,524 | +0.15(+1.47%) |
Jun 08, 2023 | 10.31 | 10.45 | 10.17 | 10.17 | 6,304 | +0.11(+1.04%) |
Jun 07, 2023 | 9.880 | 10.48 | 9.880 | 10.06 | 65,091 | -0.12(-1.18%) |
Jun 06, 2023 | 10.07 | 10.25 | 10.07 | 10.19 | 12,659 | +0.04(+0.34%) |
Jun 05, 2023 | 10.49 | 10.49 | 9.920 | 10.15 | 255,426 | +0.19(+1.86%) |
Jun 02, 2023 | 10.07 | 10.14 | 9.870 | 9.965 | 37,483 | +0.21(+2.21%) |
Jun 01, 2023 | 9.600 | 9.800 | 9.520 | 9.750 | 102,203 | +0.14(+1.51%) |
May 31, 2023 | 9.605 | 9.710 | 9.500 | 9.605 | 91,847 | -0.11(-1.13%) |
May 30, 2023 | 9.750 | 9.800 | 9.660 | 9.715 | 32,808 | -0.05(-0.51%) |
May 26, 2023 | 9.760 | 9.787 | 9.720 | 9.765 | 59,883 | -0.09(-0.96%) |
May 25, 2023 | 9.650 | 9.860 | 9.620 | 9.860 | 91,245 | +0.04(+0.36%) |
May 24, 2023 | 9.475 | 9.980 | 9.475 | 9.825 | 10,124 | -0.15(-1.50%) |
May 23, 2023 | 9.960 | 10.11 | 9.800 | 9.975 | 506,391 | -0.26(-2.49%) |
May 22, 2023 | 10.21 | 10.23 | 10.21 | 10.23 | 149,031 | +0.12(+1.24%) |
May 19, 2023 | 10.05 | 10.19 | 10.05 | 10.11 | 14,408 | +0.09(+0.85%) |
May 18, 2023 | 9.940 | 10.12 | 9.940 | 10.02 | 13,968 | -0.12(-1.18%) |
May 17, 2023 | 10.13 | 10.14 | 9.940 | 10.14 | 7,779 | -0.15(-1.46%) |
May 16, 2023 | 10.29 | 10.49 | 10.29 | 10.29 | 6,982 | -0.16(-1.53%) |
May 15, 2023 | 10.45 | 10.54 | 10.29 | 10.45 | 17,638 | +0.32(+3.16%) |
May 12, 2023 | 10.16 | 10.21 | 10.13 | 10.13 | 15,201 | -0.16(-1.55%) |
May 11, 2023 | 10.49 | 10.49 | 10.29 | 10.29 | 5,495 | -0.03(-0.24%) |
May 10, 2023 | 10.19 | 10.40 | 10.19 | 10.31 | 17,440 | +0.04(+0.39%) |
May 09, 2023 | 10.11 | 10.40 | 10.11 | 10.28 | 642,372 | -0.32(-3.07%) |
May 08, 2023 | 10.67 | 10.72 | 10.51 | 10.60 | 16,303 | +0.23(+2.22%) |
May 05, 2023 | 10.37 | 10.53 | 10.17 | 10.37 | 13,638 | -0.35(-3.26%) |
May 04, 2023 | 10.54 | 10.90 | 10.54 | 10.72 | 20,357 | -0.23(-2.10%) |
May 03, 2023 | 10.77 | 10.95 | 10.72 | 10.95 | 6,926 | +0.23(+2.15%) |
May 02, 2023 | 10.81 | 10.81 | 10.64 | 10.72 | 19,372 | -0.02(-0.19%) |
May 01, 2023 | 11.02 | 11.02 | 10.58 | 10.74 | 8,363 | -0.11(-1.01%) |
Apr 28, 2023 | 10.86 | 10.91 | 10.70 | 10.85 | 15,578 | -0.03(-0.28%) |
Apr 27, 2023 | 10.86 | 10.92 | 10.65 | 10.88 | 50,991 | +0.16(+1.49%) |
Apr 26, 2023 | 10.70 | 10.74 | 10.54 | 10.72 | 11,032 | +0.26(+2.44%) |
Apr 25, 2023 | 10.50 | 10.50 | 10.35 | 10.46 | 24,502 | -0.04(-0.38%) |
Apr 24, 2023 | 10.51 | 10.58 | 10.45 | 10.51 | 28,270 | -0.11(-1.08%) |
Apr 21, 2023 | 10.53 | 10.73 | 10.37 | 10.62 | 18,169 | -0.02(-0.19%) |
Apr 20, 2023 | 10.64 | 10.69 | 10.48 | 10.64 | 11,483 | -0.13(-1.25%) |
Apr 19, 2023 | 10.75 | 10.89 | 10.75 | 10.78 | 115,071 | -0.04(-0.37%) |
Apr 18, 2023 | 10.87 | 10.98 | 10.77 | 10.81 | 49,227 | -0.06(-0.51%) |
Apr 17, 2023 | 10.94 | 10.94 | 10.77 | 10.87 | 457,764 | +0.14(+1.30%) |
Apr 14, 2023 | 10.73 | 10.77 | 10.57 | 10.73 | 9,666 | +0.09(+0.84%) |
Apr 13, 2023 | 10.84 | 10.84 | 10.64 | 10.64 | 19,771 | -0.23(-2.11%) |
Apr 12, 2023 | 10.88 | 10.99 | 10.73 | 10.87 | 22,547 | +0.18(+1.68%) |
Apr 11, 2023 | 10.69 | 10.80 | 10.58 | 10.69 | 14,300 | -0.10(-0.93%) |
Apr 10, 2023 | 10.63 | 10.79 | 10.53 | 10.79 | 10,409 | +0.13(+1.27%) |
Apr 06, 2023 | 10.61 | 10.80 | 10.51 | 10.65 | 171,447 | +0.27(+2.65%) |
Apr 05, 2023 | 10.72 | 10.88 | 10.38 | 10.38 | 8,287 | -0.28(-2.63%) |
Apr 04, 2023 | 10.71 | 10.87 | 10.48 | 10.66 | 46,759 | +0.01(+0.09%) |