Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.82 | 10.92 | 10.76 | 10.76 | 8,093,785 | +0.04(+0.36%) |
Jun 29, 2023 | 10.79 | 10.86 | 10.67 | 10.72 | 7,805,741 | +0.01(+0.09%) |
Jun 28, 2023 | 10.51 | 10.75 | 10.47 | 10.72 | 9,678,350 | +0.16(+1.54%) |
Jun 27, 2023 | 10.23 | 10.56 | 10.14 | 10.55 | 7,859,372 | +0.34(+3.28%) |
Jun 26, 2023 | 10.23 | 10.36 | 10.20 | 10.22 | 6,828,457 | +0.19(+1.91%) |
Jun 23, 2023 | 9.901 | 10.10 | 9.854 | 10.03 | 8,710,710 | +0.04(+0.38%) |
Jun 22, 2023 | 10.17 | 10.21 | 9.978 | 9.988 | 9,530,865 | -0.24(-2.34%) |
Jun 21, 2023 | 10.26 | 10.36 | 10.13 | 10.23 | 6,478,846 | -0.05(-0.47%) |
Jun 20, 2023 | 10.18 | 10.32 | 10.17 | 10.28 | 8,444,751 | +0.08(+0.75%) |
Jun 16, 2023 | 10.46 | 10.53 | 10.15 | 10.20 | 31,204,740 | -0.29(-2.74%) |
Jun 15, 2023 | 10.32 | 10.52 | 10.29 | 10.49 | 8,779,159 | +0.11(+1.01%) |
Jun 14, 2023 | 10.52 | 10.59 | 10.18 | 10.38 | 12,836,875 | -0.21(-1.99%) |
Jun 13, 2023 | 10.54 | 10.72 | 10.46 | 10.59 | 9,460,857 | +0.08(+0.73%) |
Jun 12, 2023 | 10.42 | 10.61 | 10.26 | 10.51 | 9,994,052 | +0.03(+0.27%) |
Jun 09, 2023 | 10.39 | 10.50 | 10.31 | 10.49 | 8,674,482 | +0.11(+1.01%) |
Jun 08, 2023 | 10.53 | 10.55 | 10.29 | 10.38 | 11,030,960 | -0.21(-1.99%) |
Jun 07, 2023 | 10.52 | 10.62 | 10.33 | 10.59 | 12,782,332 | +0.18(+1.75%) |
Jun 06, 2023 | 10.16 | 10.54 | 10.11 | 10.41 | 13,934,211 | +0.29(+2.84%) |
Jun 05, 2023 | 10.32 | 10.41 | 10.07 | 10.12 | 10,905,848 | -0.20(-1.95%) |
Jun 02, 2023 | 10.26 | 10.42 | 10.17 | 10.32 | 10,286,931 | +0.21(+2.08%) |
Jun 01, 2023 | 9.959 | 10.21 | 9.863 | 10.11 | 8,676,194 | +0.27(+2.72%) |
May 31, 2023 | 10.01 | 10.03 | 9.758 | 9.844 | 11,776,588 | -0.27(-2.65%) |
May 30, 2023 | 10.05 | 10.12 | 9.911 | 10.11 | 7,935,375 | +0.08(+0.76%) |
May 26, 2023 | 9.930 | 10.09 | 9.787 | 10.04 | 8,910,056 | +0.11(+1.06%) |
May 25, 2023 | 10.10 | 10.15 | 9.863 | 9.930 | 10,184,652 | -0.18(-1.80%) |
May 24, 2023 | 10.10 | 10.22 | 9.949 | 10.11 | 9,818,372 | -0.12(-1.22%) |
May 23, 2023 | 10.43 | 10.60 | 10.23 | 10.24 | 12,623,224 | -0.20(-1.93%) |
May 22, 2023 | 10.50 | 10.52 | 10.24 | 10.44 | 13,439,139 | -0.02(-0.18%) |
May 19, 2023 | 10.60 | 10.71 | 10.27 | 10.46 | 21,164,286 | -0.08(-0.73%) |
May 18, 2023 | 10.51 | 10.59 | 10.31 | 10.53 | 15,189,327 | -0.19(-1.79%) |
May 17, 2023 | 10.29 | 10.73 | 10.20 | 10.72 | 41,712,860 | +0.98(+10.02%) |
May 16, 2023 | 9.940 | 10.01 | 9.739 | 9.748 | 7,839,337 | -0.12(-1.26%) |
May 15, 2023 | 9.748 | 9.949 | 9.672 | 9.873 | 13,745,503 | +0.21(+2.18%) |
May 12, 2023 | 9.480 | 9.672 | 9.337 | 9.662 | 11,086,348 | +0.33(+3.49%) |
May 11, 2023 | 9.404 | 9.528 | 9.308 | 9.337 | 11,073,870 | -0.15(-1.61%) |
May 10, 2023 | 9.787 | 9.796 | 9.413 | 9.490 | 12,111,038 | -0.11(-1.10%) |
May 09, 2023 | 9.509 | 9.720 | 9.365 | 9.595 | 14,102,377 | +0.05(+0.50%) |
May 08, 2023 | 9.787 | 9.815 | 9.423 | 9.547 | 9,467,285 | -0.09(-0.89%) |
May 05, 2023 | 9.404 | 9.643 | 9.179 | 9.633 | 19,201,546 | +0.70(+7.82%) |
May 04, 2023 | 8.925 | 9.047 | 8.502 | 8.934 | 24,928,676 | -0.27(-2.96%) |
May 03, 2023 | 9.621 | 9.795 | 9.169 | 9.207 | 19,101,808 | -0.32(-3.36%) |
May 02, 2023 | 10.07 | 10.13 | 9.146 | 9.527 | 30,394,664 | -0.55(-5.42%) |
May 01, 2023 | 10.15 | 10.32 | 9.884 | 10.07 | 21,265,178 | +0.02(+0.19%) |
Apr 28, 2023 | 8.549 | 10.15 | 8.436 | 10.05 | 54,578,784 | +1.41(+16.32%) |
Apr 27, 2023 | 8.558 | 8.652 | 8.379 | 8.643 | 22,232,518 | +0.17(+2.00%) |
Apr 26, 2023 | 8.370 | 8.605 | 8.351 | 8.473 | 15,852,587 | +0.06(+0.67%) |
Apr 25, 2023 | 8.473 | 8.568 | 8.276 | 8.417 | 19,969,460 | -0.19(-2.19%) |
Apr 24, 2023 | 8.483 | 8.676 | 8.436 | 8.605 | 16,100,701 | +0.12(+1.44%) |
Apr 21, 2023 | 8.558 | 8.596 | 8.408 | 8.483 | 12,292,944 | -0.10(-1.20%) |
Apr 20, 2023 | 8.511 | 8.774 | 8.492 | 8.586 | 14,605,799 | -0.14(-1.62%) |
Apr 19, 2023 | 8.549 | 8.760 | 8.384 | 8.727 | 14,257,232 | +0.24(+2.77%) |
Apr 18, 2023 | 8.521 | 8.577 | 8.426 | 8.492 | 10,035,128 | -0.07(-0.77%) |
Apr 17, 2023 | 8.135 | 8.577 | 8.003 | 8.558 | 12,953,069 | +0.39(+4.84%) |
Apr 14, 2023 | 8.577 | 8.596 | 8.154 | 8.163 | 16,051,863 | -0.28(-3.34%) |
Apr 13, 2023 | 8.361 | 8.521 | 8.309 | 8.445 | 11,264,524 | +0.08(+0.90%) |
Apr 12, 2023 | 8.549 | 8.615 | 8.314 | 8.370 | 10,439,888 | -0.15(-1.77%) |
Apr 11, 2023 | 8.473 | 8.568 | 8.328 | 8.521 | 14,906,932 | +0.25(+3.07%) |
Apr 10, 2023 | 8.238 | 8.403 | 8.126 | 8.267 | 9,980,294 | -0.02(-0.23%) |
Apr 06, 2023 | 8.210 | 8.304 | 8.097 | 8.285 | 12,485,999 | +0.05(+0.57%) |
Apr 05, 2023 | 8.079 | 8.271 | 8.050 | 8.238 | 13,898,388 | -0.03(-0.34%) |
Apr 04, 2023 | 8.220 | 8.332 | 7.994 | 8.267 | 15,935,946 | +0.11(+1.38%) |