Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.33 | 12.37 | 12.04 | 12.06 | 1,355,334 | -0.23(-1.88%) |
Jun 29, 2023 | 12.13 | 12.40 | 12.09 | 12.29 | 1,132,901 | +0.16(+1.35%) |
Jun 28, 2023 | 12.20 | 12.20 | 12.06 | 12.13 | 1,131,596 | -0.07(-0.55%) |
Jun 27, 2023 | 12.24 | 12.27 | 12.13 | 12.19 | 1,171,082 | +0.00(+0.00%) |
Jun 26, 2023 | 12.09 | 12.33 | 12.08 | 12.19 | 1,158,734 | +0.11(+0.88%) |
Jun 23, 2023 | 12.26 | 12.39 | 12.05 | 12.09 | 3,183,483 | -0.26(-2.10%) |
Jun 22, 2023 | 12.71 | 12.71 | 12.27 | 12.35 | 850,790 | -0.32(-2.51%) |
Jun 21, 2023 | 12.56 | 12.73 | 12.51 | 12.66 | 1,247,029 | +0.07(+0.53%) |
Jun 20, 2023 | 12.64 | 12.70 | 12.55 | 12.60 | 612,805 | -0.11(-0.83%) |
Jun 16, 2023 | 12.68 | 12.74 | 12.56 | 12.70 | 1,402,891 | +0.15(+1.23%) |
Jun 15, 2023 | 12.47 | 12.60 | 12.40 | 12.55 | 988,415 | +0.11(+0.85%) |
Jun 14, 2023 | 12.65 | 12.71 | 12.39 | 12.44 | 1,084,364 | -0.14(-1.15%) |
Jun 13, 2023 | 12.33 | 12.67 | 12.30 | 12.59 | 3,522,798 | +0.27(+2.19%) |
Jun 12, 2023 | 12.52 | 12.52 | 12.30 | 12.32 | 869,082 | -0.16(-1.31%) |
Jun 09, 2023 | 12.63 | 12.69 | 12.48 | 12.48 | 659,270 | -0.21(-1.67%) |
Jun 08, 2023 | 12.74 | 12.74 | 12.60 | 12.69 | 564,669 | -0.03(-0.23%) |
Jun 07, 2023 | 12.89 | 12.96 | 12.64 | 12.72 | 1,207,195 | -0.09(-0.68%) |
Jun 06, 2023 | 12.53 | 12.84 | 12.51 | 12.81 | 1,679,328 | +0.31(+2.46%) |
Jun 05, 2023 | 12.47 | 12.67 | 12.45 | 12.50 | 950,506 | -0.01(-0.08%) |
Jun 02, 2023 | 12.63 | 12.63 | 12.45 | 12.51 | 1,048,114 | +0.06(+0.46%) |
Jun 01, 2023 | 12.35 | 12.52 | 12.27 | 12.45 | 1,161,055 | +0.26(+2.11%) |
May 31, 2023 | 12.27 | 12.32 | 12.19 | 12.19 | 2,897,683 | -0.13(-1.08%) |
May 30, 2023 | 12.56 | 12.56 | 12.28 | 12.33 | 934,380 | -0.27(-2.11%) |
May 26, 2023 | 12.44 | 12.63 | 12.42 | 12.59 | 882,043 | +0.14(+1.14%) |
May 25, 2023 | 12.88 | 12.88 | 12.43 | 12.45 | 989,010 | -0.53(-4.09%) |
May 24, 2023 | 12.99 | 13.01 | 12.80 | 12.98 | 895,142 | -0.10(-0.80%) |
May 23, 2023 | 13.08 | 13.24 | 13.01 | 13.09 | 763,099 | -0.02(-0.14%) |
May 22, 2023 | 13.08 | 13.14 | 12.91 | 13.10 | 557,924 | +0.09(+0.65%) |
May 19, 2023 | 13.28 | 13.28 | 12.93 | 13.02 | 807,266 | -0.14(-1.08%) |
May 18, 2023 | 13.25 | 13.25 | 13.01 | 13.16 | 1,218,253 | -0.07(-0.50%) |
May 17, 2023 | 13.38 | 13.38 | 13.16 | 13.23 | 991,408 | -0.06(-0.43%) |
May 16, 2023 | 13.44 | 13.53 | 13.25 | 13.28 | 740,664 | -0.24(-1.75%) |
May 15, 2023 | 13.58 | 13.61 | 13.36 | 13.52 | 657,683 | -0.04(-0.28%) |
May 12, 2023 | 13.60 | 13.63 | 13.40 | 13.56 | 463,019 | +0.00(+0.00%) |
May 11, 2023 | 13.21 | 13.56 | 13.20 | 13.56 | 843,165 | +0.32(+2.43%) |
May 10, 2023 | 13.28 | 13.31 | 13.05 | 13.24 | 856,372 | +0.12(+0.94%) |
May 09, 2023 | 13.38 | 13.41 | 13.03 | 13.11 | 911,949 | -0.39(-2.88%) |
May 08, 2023 | 13.54 | 13.54 | 13.34 | 13.50 | 788,182 | -0.07(-0.49%) |
May 05, 2023 | 13.82 | 13.82 | 13.40 | 13.57 | 1,075,415 | -0.13(-0.97%) |
May 04, 2023 | 14.04 | 14.58 | 13.30 | 13.70 | 1,320,025 | -0.74(-5.12%) |
May 03, 2023 | 14.36 | 14.66 | 14.36 | 14.44 | 668,148 | +0.10(+0.73%) |
May 02, 2023 | 14.52 | 14.52 | 14.20 | 14.34 | 694,701 | -0.27(-1.82%) |
May 01, 2023 | 14.36 | 14.65 | 14.35 | 14.60 | 498,286 | +0.21(+1.45%) |
Apr 28, 2023 | 14.21 | 14.45 | 14.21 | 14.39 | 488,556 | +0.11(+0.80%) |
Apr 27, 2023 | 14.18 | 14.29 | 14.05 | 14.28 | 651,558 | +0.10(+0.74%) |
Apr 26, 2023 | 14.26 | 14.44 | 14.13 | 14.18 | 488,629 | -0.20(-1.38%) |
Apr 25, 2023 | 14.42 | 14.53 | 14.30 | 14.37 | 801,932 | -0.15(-1.04%) |
Apr 24, 2023 | 14.60 | 14.66 | 14.50 | 14.53 | 671,494 | -0.06(-0.39%) |
Apr 21, 2023 | 14.76 | 14.76 | 14.56 | 14.58 | 830,131 | -0.08(-0.52%) |
Apr 20, 2023 | 14.55 | 14.67 | 14.55 | 14.66 | 605,429 | +0.07(+0.45%) |
Apr 19, 2023 | 14.42 | 14.66 | 14.33 | 14.59 | 764,967 | +0.18(+1.25%) |
Apr 18, 2023 | 14.51 | 14.51 | 14.33 | 14.41 | 577,003 | -0.07(-0.46%) |
Apr 17, 2023 | 14.35 | 14.49 | 14.32 | 14.48 | 676,782 | +0.16(+1.13%) |
Apr 14, 2023 | 14.34 | 14.44 | 14.21 | 14.32 | 375,582 | -0.05(-0.33%) |
Apr 13, 2023 | 14.23 | 14.39 | 14.20 | 14.36 | 1,024,223 | +0.22(+1.54%) |
Apr 12, 2023 | 14.07 | 14.25 | 14.02 | 14.15 | 618,951 | +0.09(+0.61%) |
Apr 11, 2023 | 14.13 | 14.21 | 14.02 | 14.06 | 672,201 | -0.09(-0.67%) |
Apr 10, 2023 | 14.09 | 14.21 | 14.00 | 14.16 | 516,432 | -0.03(-0.20%) |
Apr 06, 2023 | 14.22 | 14.25 | 14.08 | 14.18 | 641,560 | +0.01(+0.07%) |
Apr 05, 2023 | 14.07 | 14.25 | 14.07 | 14.18 | 754,302 | +0.11(+0.81%) |
Apr 04, 2023 | 14.27 | 14.40 | 13.97 | 14.06 | 594,927 | -0.18(-1.26%) |