Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.69 | 15.49 | 14.18 | 14.26 | 476,885 | -0.27(-1.86%) |
Jun 29, 2023 | 14.98 | 15.57 | 14.37 | 14.53 | 265,894 | -0.38(-2.55%) |
Jun 28, 2023 | 14.70 | 15.41 | 14.31 | 14.91 | 304,806 | +0.31(+2.12%) |
Jun 27, 2023 | 12.64 | 14.68 | 12.39 | 14.60 | 195,259 | +2.02(+16.06%) |
Jun 26, 2023 | 12.70 | 13.30 | 11.81 | 12.58 | 315,067 | -0.18(-1.41%) |
Jun 23, 2023 | 14.32 | 14.59 | 12.45 | 12.76 | 1,610,091 | -1.98(-13.43%) |
Jun 22, 2023 | 14.97 | 15.45 | 14.54 | 14.74 | 244,863 | -0.51(-3.34%) |
Jun 21, 2023 | 14.47 | 15.57 | 14.18 | 15.25 | 375,341 | +0.93(+6.49%) |
Jun 20, 2023 | 13.08 | 14.50 | 13.08 | 14.32 | 374,546 | +1.45(+11.27%) |
Jun 16, 2023 | 13.39 | 14.09 | 12.71 | 12.87 | 1,507,102 | -0.30(-2.28%) |
Jun 15, 2023 | 11.89 | 13.49 | 11.83 | 13.17 | 353,011 | +1.42(+12.09%) |
Jun 14, 2023 | 12.22 | 12.34 | 11.61 | 11.75 | 129,252 | -0.25(-2.08%) |
Jun 13, 2023 | 12.08 | 12.34 | 11.84 | 12.00 | 139,590 | +0.17(+1.44%) |
Jun 12, 2023 | 12.03 | 12.48 | 11.73 | 11.83 | 119,526 | -0.17(-1.42%) |
Jun 09, 2023 | 12.29 | 12.53 | 11.95 | 12.00 | 71,365 | -0.14(-1.15%) |
Jun 08, 2023 | 12.26 | 12.48 | 11.82 | 12.14 | 105,291 | -0.20(-1.62%) |
Jun 07, 2023 | 12.46 | 12.99 | 12.16 | 12.34 | 114,061 | -0.06(-0.48%) |
Jun 06, 2023 | 11.73 | 12.75 | 11.69 | 12.40 | 137,768 | +0.68(+5.80%) |
Jun 05, 2023 | 11.69 | 12.23 | 11.63 | 11.72 | 114,676 | +0.13(+1.12%) |
Jun 02, 2023 | 11.34 | 11.90 | 11.12 | 11.59 | 77,520 | +0.59(+5.36%) |
Jun 01, 2023 | 10.86 | 11.17 | 10.48 | 11.00 | 81,740 | +0.13(+1.20%) |
May 31, 2023 | 10.64 | 10.96 | 10.18 | 10.87 | 105,479 | +0.25(+2.35%) |
May 30, 2023 | 11.80 | 11.91 | 10.46 | 10.62 | 131,344 | -0.99(-8.53%) |
May 26, 2023 | 11.24 | 11.70 | 11.21 | 11.61 | 75,794 | +0.48(+4.31%) |
May 25, 2023 | 11.36 | 11.53 | 10.70 | 11.13 | 76,773 | -0.12(-1.07%) |
May 24, 2023 | 11.38 | 11.58 | 11.00 | 11.25 | 77,040 | -0.36(-3.10%) |
May 23, 2023 | 11.55 | 12.41 | 11.45 | 11.61 | 83,667 | +0.00(+0.00%) |
May 22, 2023 | 11.48 | 11.95 | 11.33 | 11.61 | 132,442 | +0.29(+2.56%) |
May 19, 2023 | 10.59 | 11.40 | 10.56 | 11.32 | 189,520 | +0.86(+8.22%) |
May 18, 2023 | 10.60 | 10.95 | 10.10 | 10.46 | 93,649 | -0.15(-1.41%) |
May 17, 2023 | 10.25 | 10.80 | 10.25 | 10.61 | 91,021 | +0.50(+4.95%) |
May 16, 2023 | 10.04 | 10.50 | 9.960 | 10.11 | 91,570 | -0.16(-1.56%) |
May 15, 2023 | 10.07 | 10.39 | 9.940 | 10.27 | 132,685 | +0.19(+1.88%) |
May 12, 2023 | 10.75 | 11.03 | 10.04 | 10.08 | 129,874 | -0.51(-4.82%) |
May 11, 2023 | 10.54 | 10.91 | 10.38 | 10.59 | 120,560 | -0.04(-0.38%) |
May 10, 2023 | 11.54 | 11.54 | 10.63 | 10.63 | 112,733 | -0.64(-5.68%) |
May 09, 2023 | 11.39 | 11.61 | 11.09 | 11.27 | 90,402 | -0.23(-2.00%) |
May 08, 2023 | 11.53 | 11.88 | 11.18 | 11.50 | 118,785 | +0.00(+0.00%) |
May 05, 2023 | 11.33 | 12.07 | 11.26 | 11.50 | 141,025 | +0.28(+2.50%) |
May 04, 2023 | 11.55 | 11.71 | 9.865 | 11.22 | 281,516 | -1.34(-10.67%) |
May 03, 2023 | 13.07 | 13.43 | 12.56 | 12.56 | 110,398 | -0.64(-4.85%) |
May 02, 2023 | 13.40 | 13.46 | 12.72 | 13.20 | 98,426 | -0.28(-2.08%) |
May 01, 2023 | 13.45 | 13.58 | 13.30 | 13.48 | 89,771 | +0.03(+0.22%) |
Apr 28, 2023 | 12.55 | 13.96 | 12.47 | 13.45 | 136,745 | +0.86(+6.83%) |
Apr 27, 2023 | 11.80 | 12.64 | 11.66 | 12.59 | 97,406 | +1.01(+8.72%) |
Apr 26, 2023 | 10.92 | 11.89 | 10.90 | 11.58 | 215,940 | +0.63(+5.75%) |
Apr 25, 2023 | 11.33 | 11.61 | 10.90 | 10.95 | 191,027 | -0.43(-3.78%) |
Apr 24, 2023 | 11.22 | 11.45 | 11.05 | 11.38 | 79,583 | +0.14(+1.25%) |
Apr 21, 2023 | 11.22 | 11.43 | 10.75 | 11.24 | 133,366 | +0.04(+0.36%) |
Apr 20, 2023 | 11.62 | 11.92 | 11.18 | 11.20 | 94,840 | -0.66(-5.56%) |
Apr 19, 2023 | 12.09 | 12.21 | 11.80 | 11.86 | 92,314 | -0.42(-3.42%) |
Apr 18, 2023 | 12.60 | 12.66 | 12.12 | 12.28 | 100,834 | -0.22(-1.76%) |
Apr 17, 2023 | 12.84 | 13.07 | 12.49 | 12.50 | 144,928 | -0.24(-1.88%) |
Apr 14, 2023 | 13.03 | 13.36 | 12.68 | 12.74 | 75,748 | -0.26(-2.00%) |
Apr 13, 2023 | 13.20 | 13.37 | 12.94 | 13.00 | 59,320 | -0.05(-0.38%) |
Apr 12, 2023 | 13.30 | 13.30 | 12.93 | 13.05 | 87,496 | -0.11(-0.84%) |
Apr 11, 2023 | 12.84 | 13.34 | 12.74 | 13.16 | 98,227 | +0.45(+3.54%) |
Apr 10, 2023 | 12.11 | 12.85 | 11.63 | 12.71 | 131,884 | +0.56(+4.61%) |
Apr 06, 2023 | 12.26 | 12.57 | 11.96 | 12.15 | 120,936 | -0.13(-1.06%) |
Apr 05, 2023 | 12.89 | 12.89 | 12.03 | 12.28 | 158,479 | -0.79(-6.04%) |
Apr 04, 2023 | 13.89 | 13.89 | 12.89 | 13.07 | 122,146 | -0.78(-5.63%) |