Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.10 | 14.27 | 14.02 | 14.18 | 57,665,784 | +0.17(+1.20%) |
Jun 29, 2023 | 13.93 | 14.18 | 13.86 | 14.01 | 62,407,120 | +0.15(+1.08%) |
Jun 28, 2023 | 13.48 | 13.86 | 13.47 | 13.86 | 62,490,192 | +0.36(+2.64%) |
Jun 27, 2023 | 13.30 | 13.55 | 13.18 | 13.50 | 53,144,416 | +0.28(+2.13%) |
Jun 26, 2023 | 13.13 | 13.33 | 13.11 | 13.22 | 47,954,824 | +0.08(+0.64%) |
Jun 23, 2023 | 13.05 | 13.26 | 13.04 | 13.14 | 51,508,484 | -0.16(-1.20%) |
Jun 22, 2023 | 13.03 | 13.40 | 13.02 | 13.30 | 49,990,416 | +0.16(+1.21%) |
Jun 21, 2023 | 13.34 | 13.38 | 13.06 | 13.14 | 53,316,292 | -0.19(-1.41%) |
Jun 20, 2023 | 13.40 | 13.51 | 13.10 | 13.33 | 60,407,728 | -0.19(-1.39%) |
Jun 16, 2023 | 13.61 | 13.69 | 13.42 | 13.51 | 80,461,448 | -0.03(-0.21%) |
Jun 15, 2023 | 13.23 | 13.59 | 13.23 | 13.54 | 65,579,364 | +0.23(+1.76%) |
Jun 14, 2023 | 13.35 | 13.54 | 13.09 | 13.31 | 74,411,080 | +0.07(+0.50%) |
Jun 13, 2023 | 13.03 | 13.28 | 13.02 | 13.24 | 65,894,664 | +0.33(+2.54%) |
Jun 12, 2023 | 12.93 | 13.01 | 12.79 | 12.91 | 47,597,088 | +0.04(+0.29%) |
Jun 09, 2023 | 12.96 | 13.15 | 12.84 | 12.88 | 75,052,520 | +0.15(+1.18%) |
Jun 08, 2023 | 12.68 | 12.88 | 12.61 | 12.73 | 68,408,808 | -0.01(-0.07%) |
Jun 07, 2023 | 12.20 | 12.74 | 12.16 | 12.73 | 106,117,240 | +0.62(+5.10%) |
Jun 06, 2023 | 11.76 | 12.12 | 11.72 | 12.12 | 61,071,052 | +0.32(+2.70%) |
Jun 05, 2023 | 11.86 | 11.92 | 11.71 | 11.80 | 61,218,212 | +0.19(+1.61%) |
Jun 02, 2023 | 11.49 | 11.72 | 11.38 | 11.61 | 69,644,360 | +0.26(+2.31%) |
Jun 01, 2023 | 11.30 | 11.41 | 11.09 | 11.35 | 68,718,320 | +0.10(+0.92%) |
May 31, 2023 | 11.69 | 11.70 | 11.21 | 11.24 | 92,087,088 | -0.55(-4.69%) |
May 30, 2023 | 11.85 | 11.98 | 11.73 | 11.80 | 91,954,776 | +0.47(+4.14%) |
May 26, 2023 | 10.86 | 11.52 | 10.81 | 11.33 | 131,534,912 | +0.67(+6.24%) |
May 25, 2023 | 10.62 | 10.80 | 10.62 | 10.66 | 54,695,496 | +0.05(+0.44%) |
May 24, 2023 | 10.91 | 10.92 | 10.54 | 10.62 | 76,108,952 | -0.37(-3.41%) |
May 23, 2023 | 10.80 | 11.16 | 10.80 | 10.99 | 60,618,236 | +0.09(+0.86%) |
May 22, 2023 | 10.97 | 10.99 | 10.65 | 10.90 | 61,232,272 | -0.02(-0.17%) |
May 19, 2023 | 10.93 | 11.03 | 10.81 | 10.92 | 46,393,716 | +0.01(+0.09%) |
May 18, 2023 | 10.74 | 10.93 | 10.73 | 10.91 | 40,702,888 | +0.13(+1.22%) |
May 17, 2023 | 10.64 | 10.91 | 10.61 | 10.78 | 53,412,808 | +0.23(+2.22%) |
May 16, 2023 | 10.82 | 10.85 | 10.53 | 10.54 | 64,522,388 | -0.37(-3.35%) |
May 15, 2023 | 10.96 | 10.98 | 10.86 | 10.91 | 56,734,288 | -0.03(-0.26%) |
May 12, 2023 | 11.18 | 11.19 | 10.92 | 10.94 | 48,187,876 | -0.19(-1.68%) |
May 11, 2023 | 11.09 | 11.13 | 11.02 | 11.12 | 45,926,916 | -0.02(-0.17%) |
May 10, 2023 | 11.26 | 11.28 | 10.99 | 11.14 | 52,458,648 | +0.03(+0.25%) |
May 09, 2023 | 11.14 | 11.18 | 11.05 | 11.11 | 45,738,104 | -0.15(-1.33%) |
May 08, 2023 | 11.26 | 11.30 | 11.10 | 11.26 | 53,290,992 | +0.03(+0.25%) |
May 05, 2023 | 11.05 | 11.28 | 10.98 | 11.24 | 68,482,848 | +0.40(+3.72%) |
May 04, 2023 | 11.06 | 11.09 | 10.75 | 10.83 | 85,116,512 | -0.22(-1.95%) |
May 03, 2023 | 11.00 | 11.33 | 10.99 | 11.05 | 100,317,168 | -0.01(-0.08%) |
May 02, 2023 | 11.29 | 11.33 | 10.93 | 11.06 | 96,933,928 | -0.24(-2.16%) |
May 01, 2023 | 11.25 | 11.52 | 11.24 | 11.30 | 63,834,576 | +0.17(+1.52%) |
Apr 28, 2023 | 10.86 | 11.19 | 10.84 | 11.13 | 58,741,604 | +0.25(+2.33%) |
Apr 27, 2023 | 10.88 | 10.97 | 10.72 | 10.88 | 57,089,716 | +0.07(+0.61%) |
Apr 26, 2023 | 11.06 | 11.11 | 10.79 | 10.81 | 62,293,532 | -0.22(-1.95%) |
Apr 25, 2023 | 11.22 | 11.23 | 10.96 | 11.03 | 67,308,448 | -0.22(-2.00%) |
Apr 24, 2023 | 11.00 | 11.27 | 11.00 | 11.25 | 62,429,036 | +0.32(+2.96%) |
Apr 21, 2023 | 11.01 | 11.03 | 10.79 | 10.93 | 50,703,276 | -0.06(-0.51%) |
Apr 20, 2023 | 10.93 | 11.04 | 10.69 | 10.99 | 85,939,032 | -0.32(-2.86%) |
Apr 19, 2023 | 11.66 | 11.66 | 11.26 | 11.31 | 74,990,712 | -0.47(-4.01%) |
Apr 18, 2023 | 11.75 | 11.81 | 11.68 | 11.78 | 41,982,052 | +0.05(+0.39%) |
Apr 17, 2023 | 11.57 | 11.74 | 11.53 | 11.74 | 43,418,996 | +0.15(+1.28%) |
Apr 14, 2023 | 11.52 | 11.72 | 11.49 | 11.59 | 47,046,376 | +0.06(+0.48%) |
Apr 13, 2023 | 11.70 | 11.70 | 11.31 | 11.53 | 81,535,920 | -0.19(-1.66%) |
Apr 12, 2023 | 12.09 | 12.11 | 11.71 | 11.73 | 58,935,512 | -0.19(-1.55%) |
Apr 11, 2023 | 11.84 | 12.10 | 11.83 | 11.91 | 69,969,720 | +0.14(+1.18%) |
Apr 10, 2023 | 11.29 | 11.77 | 11.25 | 11.77 | 66,245,116 | +0.36(+3.16%) |
Apr 06, 2023 | 11.49 | 11.55 | 11.37 | 11.41 | 39,281,880 | -0.09(-0.80%) |
Apr 05, 2023 | 11.64 | 11.71 | 11.31 | 11.50 | 57,612,088 | -0.27(-2.28%) |
Apr 04, 2023 | 11.82 | 11.89 | 11.58 | 11.77 | 59,028,172 | +0.04(+0.32%) |