Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.890 | 9.961 | 9.690 | 9.900 | 25,045 | +0.01(+0.10%) |
Jun 29, 2023 | 9.590 | 9.890 | 9.590 | 9.890 | 22,004 | +0.30(+3.13%) |
Jun 28, 2023 | 9.730 | 9.730 | 9.590 | 9.590 | 24,706 | -0.08(-0.83%) |
Jun 27, 2023 | 9.680 | 9.820 | 9.620 | 9.670 | 37,199 | -0.06(-0.62%) |
Jun 26, 2023 | 9.770 | 9.825 | 9.620 | 9.730 | 21,078 | -0.08(-0.82%) |
Jun 23, 2023 | 9.650 | 9.820 | 9.600 | 9.810 | 38,837 | +0.05(+0.51%) |
Jun 22, 2023 | 9.820 | 9.908 | 9.610 | 9.760 | 36,570 | -0.13(-1.31%) |
Jun 21, 2023 | 9.920 | 10.08 | 9.768 | 9.890 | 18,763 | -0.03(-0.30%) |
Jun 20, 2023 | 9.730 | 9.920 | 9.550 | 9.920 | 43,648 | +0.19(+1.95%) |
Jun 16, 2023 | 9.980 | 9.990 | 9.730 | 9.730 | 75,555 | -0.12(-1.22%) |
Jun 15, 2023 | 9.910 | 9.980 | 9.700 | 9.850 | 64,509 | -0.06(-0.61%) |
Jun 14, 2023 | 10.29 | 10.29 | 9.800 | 9.910 | 175,341 | -0.35(-3.41%) |
Jun 13, 2023 | 10.43 | 10.63 | 10.21 | 10.26 | 40,535 | -0.05(-0.48%) |
Jun 12, 2023 | 9.890 | 10.31 | 9.800 | 10.31 | 276,420 | +0.31(+3.10%) |
Jun 09, 2023 | 10.35 | 10.62 | 9.850 | 10.00 | 82,400 | -0.33(-3.19%) |
Jun 08, 2023 | 11.01 | 11.01 | 10.28 | 10.33 | 135,840 | -0.67(-6.09%) |
Jun 07, 2023 | 10.59 | 11.11 | 10.53 | 11.00 | 121,181 | +0.46(+4.36%) |
Jun 06, 2023 | 10.50 | 10.76 | 10.42 | 10.54 | 64,501 | +0.08(+0.76%) |
Jun 05, 2023 | 10.26 | 10.53 | 9.840 | 10.46 | 319,222 | +0.28(+2.75%) |
Jun 02, 2023 | 9.900 | 10.20 | 9.850 | 10.18 | 145,666 | +0.38(+3.88%) |
Jun 01, 2023 | 10.00 | 10.10 | 9.800 | 9.800 | 192,362 | -0.30(-2.97%) |
May 31, 2023 | 10.26 | 10.35 | 9.990 | 10.10 | 62,958 | -0.30(-2.88%) |
May 30, 2023 | 10.34 | 10.57 | 10.23 | 10.40 | 23,030 | -0.07(-0.67%) |
May 26, 2023 | 10.33 | 10.57 | 10.18 | 10.47 | 33,689 | +0.22(+2.15%) |
May 25, 2023 | 10.37 | 10.60 | 10.25 | 10.25 | 55,003 | -0.23(-2.19%) |
May 24, 2023 | 10.72 | 10.72 | 10.36 | 10.48 | 29,145 | -0.16(-1.50%) |
May 23, 2023 | 10.69 | 10.91 | 10.61 | 10.64 | 51,379 | -0.05(-0.47%) |
May 22, 2023 | 11.00 | 11.00 | 10.57 | 10.69 | 165,968 | -0.28(-2.55%) |
May 19, 2023 | 10.50 | 11.00 | 10.46 | 10.97 | 85,654 | +0.53(+5.08%) |
May 18, 2023 | 10.42 | 10.68 | 10.41 | 10.44 | 39,447 | +0.04(+0.38%) |
May 17, 2023 | 10.67 | 10.67 | 10.31 | 10.40 | 68,508 | +0.13(+1.27%) |
May 16, 2023 | 10.60 | 10.60 | 9.950 | 10.27 | 120,882 | -0.22(-2.10%) |
May 15, 2023 | 10.51 | 10.58 | 10.31 | 10.49 | 80,864 | +0.06(+0.58%) |
May 12, 2023 | 10.20 | 10.50 | 10.20 | 10.43 | 23,478 | +0.31(+3.06%) |
May 11, 2023 | 10.25 | 10.50 | 9.900 | 10.12 | 156,380 | -0.25(-2.41%) |
May 10, 2023 | 10.48 | 10.62 | 10.22 | 10.37 | 72,394 | -0.19(-1.80%) |
May 09, 2023 | 10.38 | 10.56 | 10.29 | 10.56 | 10,967 | +0.24(+2.33%) |
May 08, 2023 | 10.59 | 10.59 | 10.22 | 10.32 | 42,960 | -0.17(-1.62%) |
May 05, 2023 | 10.50 | 10.55 | 10.33 | 10.49 | 145,446 | +0.18(+1.75%) |
May 04, 2023 | 10.31 | 10.46 | 10.17 | 10.31 | 21,369 | +0.01(+0.10%) |
May 03, 2023 | 10.11 | 10.58 | 10.11 | 10.30 | 45,694 | +0.12(+1.18%) |
May 02, 2023 | 10.35 | 10.35 | 10.16 | 10.18 | 30,644 | -0.29(-2.77%) |
May 01, 2023 | 10.30 | 10.52 | 10.16 | 10.47 | 70,137 | +0.17(+1.65%) |
Apr 28, 2023 | 10.42 | 10.53 | 10.19 | 10.30 | 420,750 | -0.05(-0.48%) |
Apr 27, 2023 | 10.25 | 10.48 | 10.23 | 10.35 | 3,390 | +0.05(+0.49%) |
Apr 26, 2023 | 10.46 | 10.50 | 10.23 | 10.30 | 2,390 | -0.11(-1.06%) |
Apr 25, 2023 | 10.62 | 10.62 | 10.29 | 10.41 | 13,030 | -0.14(-1.33%) |
Apr 24, 2023 | 10.93 | 10.93 | 10.55 | 10.55 | 11,815 | -0.12(-1.12%) |
Apr 21, 2023 | 10.85 | 10.85 | 10.61 | 10.67 | 14,757 | -0.14(-1.30%) |
Apr 20, 2023 | 10.65 | 10.81 | 10.52 | 10.81 | 7,337 | +0.17(+1.60%) |
Apr 19, 2023 | 10.47 | 10.66 | 10.47 | 10.64 | 21,910 | +0.14(+1.33%) |
Apr 18, 2023 | 10.60 | 10.83 | 10.50 | 10.50 | 8,648 | -0.10(-0.94%) |
Apr 17, 2023 | 10.82 | 10.94 | 10.59 | 10.60 | 16,652 | -0.26(-2.39%) |
Apr 14, 2023 | 10.95 | 10.96 | 10.61 | 10.86 | 11,942 | -0.09(-0.82%) |
Apr 13, 2023 | 11.01 | 11.21 | 10.77 | 10.95 | 10,155 | -0.11(-0.99%) |
Apr 12, 2023 | 10.89 | 11.12 | 10.78 | 11.06 | 13,470 | +0.31(+2.88%) |
Apr 11, 2023 | 10.75 | 11.01 | 10.64 | 10.75 | 21,067 | -0.01(-0.09%) |
Apr 10, 2023 | 10.71 | 11.00 | 10.71 | 10.76 | 6,408 | +0.10(+0.94%) |
Apr 06, 2023 | 10.52 | 10.78 | 10.43 | 10.66 | 69,616 | +0.28(+2.70%) |
Apr 05, 2023 | 10.36 | 10.52 | 10.14 | 10.38 | 31,943 | +0.03(+0.29%) |
Apr 04, 2023 | 10.68 | 10.74 | 10.22 | 10.35 | 133,926 | -0.20(-1.90%) |