Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.28 | 10.28 | 10.18 | 10.22 | 25,275,308 | -0.15(-1.40%) |
Jun 29, 2023 | 10.36 | 10.42 | 10.35 | 10.37 | 31,788,740 | +0.01(+0.09%) |
Jun 28, 2023 | 10.43 | 10.43 | 10.29 | 10.36 | 36,263,596 | -0.01(-0.09%) |
Jun 27, 2023 | 10.49 | 10.52 | 10.34 | 10.37 | 29,460,556 | -0.18(-1.74%) |
Jun 26, 2023 | 10.43 | 10.55 | 10.34 | 10.55 | 30,236,952 | +0.15(+1.49%) |
Jun 23, 2023 | 10.42 | 10.45 | 10.34 | 10.40 | 32,694,228 | +0.11(+1.03%) |
Jun 22, 2023 | 10.46 | 10.46 | 10.29 | 10.29 | 29,823,576 | -0.12(-1.12%) |
Jun 21, 2023 | 10.30 | 10.44 | 10.29 | 10.41 | 27,795,734 | +0.14(+1.36%) |
Jun 20, 2023 | 10.30 | 10.36 | 10.23 | 10.27 | 26,722,722 | +0.01(+0.09%) |
Jun 16, 2023 | 10.12 | 10.27 | 10.12 | 10.26 | 25,971,144 | +0.08(+0.75%) |
Jun 15, 2023 | 10.34 | 10.36 | 10.14 | 10.18 | 43,514,112 | -0.12(-1.20%) |
Jun 14, 2023 | 10.38 | 10.46 | 10.30 | 10.30 | 33,093,176 | -0.07(-0.64%) |
Jun 13, 2023 | 10.38 | 10.47 | 10.35 | 10.37 | 29,793,414 | -0.09(-0.82%) |
Jun 12, 2023 | 10.58 | 10.61 | 10.45 | 10.46 | 20,029,418 | -0.17(-1.62%) |
Jun 09, 2023 | 10.62 | 10.68 | 10.53 | 10.63 | 25,820,246 | -0.04(-0.36%) |
Jun 08, 2023 | 10.80 | 10.80 | 10.65 | 10.67 | 28,839,244 | -0.12(-1.15%) |
Jun 07, 2023 | 10.61 | 10.81 | 10.54 | 10.79 | 36,190,104 | +0.18(+1.71%) |
Jun 06, 2023 | 10.63 | 10.67 | 10.58 | 10.61 | 36,997,020 | +0.00(+0.00%) |
Jun 05, 2023 | 10.61 | 10.64 | 10.52 | 10.61 | 38,564,764 | +0.00(+0.00%) |
Jun 02, 2023 | 10.63 | 10.69 | 10.57 | 10.61 | 47,109,960 | -0.08(-0.71%) |
Jun 01, 2023 | 10.82 | 10.85 | 10.64 | 10.69 | 45,612,680 | -0.12(-1.15%) |
May 31, 2023 | 10.79 | 10.85 | 10.73 | 10.81 | 43,030,136 | +0.07(+0.62%) |
May 30, 2023 | 10.66 | 10.79 | 10.62 | 10.74 | 49,413,508 | -0.05(-0.44%) |
May 26, 2023 | 11.04 | 11.04 | 10.76 | 10.79 | 33,372,734 | -0.28(-2.50%) |
May 25, 2023 | 11.09 | 11.17 | 11.02 | 11.07 | 49,399,404 | -0.28(-2.44%) |
May 24, 2023 | 11.35 | 11.41 | 11.29 | 11.34 | 36,698,176 | +0.07(+0.59%) |
May 23, 2023 | 11.18 | 11.29 | 11.15 | 11.28 | 53,275,728 | +0.15(+1.37%) |
May 22, 2023 | 11.18 | 11.18 | 11.10 | 11.13 | 45,996,188 | -0.04(-0.34%) |
May 19, 2023 | 11.13 | 11.20 | 11.11 | 11.16 | 57,485,208 | +0.03(+0.26%) |
May 18, 2023 | 11.34 | 11.34 | 11.13 | 11.13 | 53,667,792 | -0.20(-1.77%) |
May 17, 2023 | 11.44 | 11.49 | 11.32 | 11.34 | 43,117,696 | -0.14(-1.25%) |
May 16, 2023 | 11.52 | 11.53 | 11.42 | 11.48 | 45,680,064 | -0.01(-0.08%) |
May 15, 2023 | 11.54 | 11.59 | 11.48 | 11.49 | 49,526,320 | -0.06(-0.50%) |
May 12, 2023 | 11.49 | 11.63 | 11.48 | 11.54 | 44,644,808 | +0.04(+0.33%) |
May 11, 2023 | 11.52 | 11.58 | 11.49 | 11.51 | 54,096,928 | -0.04(-0.33%) |
May 10, 2023 | 11.56 | 11.67 | 11.51 | 11.54 | 52,082,332 | -0.11(-0.98%) |
May 09, 2023 | 11.64 | 11.66 | 11.62 | 11.66 | 20,574,936 | +0.07(+0.58%) |
May 08, 2023 | 11.63 | 11.67 | 11.57 | 11.59 | 29,301,312 | -0.02(-0.16%) |
May 05, 2023 | 11.77 | 11.79 | 11.57 | 11.61 | 37,172,260 | -0.25(-2.09%) |
May 04, 2023 | 11.83 | 11.90 | 11.78 | 11.86 | 61,331,356 | +0.05(+0.40%) |
May 03, 2023 | 11.72 | 11.81 | 11.62 | 11.81 | 52,957,348 | +0.09(+0.73%) |
May 02, 2023 | 11.64 | 11.79 | 11.62 | 11.73 | 53,182,684 | +0.10(+0.90%) |
May 01, 2023 | 11.63 | 11.67 | 11.57 | 11.62 | 46,620,224 | +0.01(+0.08%) |
Apr 28, 2023 | 11.71 | 11.75 | 11.61 | 11.61 | 39,344,220 | -0.08(-0.65%) |
Apr 27, 2023 | 11.87 | 11.89 | 11.67 | 11.69 | 45,639,376 | -0.32(-2.70%) |
Apr 26, 2023 | 11.95 | 12.03 | 11.89 | 12.01 | 63,632,940 | -0.08(-0.63%) |
Apr 25, 2023 | 11.92 | 12.09 | 11.89 | 12.09 | 50,997,504 | +0.23(+1.93%) |
Apr 24, 2023 | 11.83 | 11.94 | 11.78 | 11.86 | 39,743,556 | +0.04(+0.32%) |
Apr 21, 2023 | 11.85 | 11.93 | 11.79 | 11.82 | 33,184,384 | -0.02(-0.16%) |
Apr 20, 2023 | 11.86 | 11.89 | 11.73 | 11.84 | 30,067,720 | +0.11(+0.98%) |
Apr 19, 2023 | 11.82 | 11.83 | 11.70 | 11.73 | 30,345,792 | +0.00(+0.00%) |
Apr 18, 2023 | 11.66 | 11.77 | 11.63 | 11.73 | 31,644,594 | +0.00(+0.00%) |
Apr 17, 2023 | 11.75 | 11.83 | 11.72 | 11.73 | 31,738,354 | -0.01(-0.08%) |
Apr 14, 2023 | 11.78 | 11.85 | 11.67 | 11.74 | 36,185,756 | +0.03(+0.25%) |
Apr 13, 2023 | 11.87 | 11.88 | 11.69 | 11.71 | 28,978,972 | -0.24(-2.00%) |
Apr 12, 2023 | 11.75 | 11.96 | 11.74 | 11.95 | 38,568,700 | +0.11(+0.97%) |
Apr 11, 2023 | 11.75 | 11.85 | 11.75 | 11.83 | 25,350,682 | +0.09(+0.73%) |
Apr 10, 2023 | 11.85 | 11.92 | 11.75 | 11.75 | 22,874,586 | +0.01(+0.08%) |
Apr 06, 2023 | 11.90 | 11.94 | 11.73 | 11.74 | 30,831,490 | -0.09(-0.73%) |
Apr 05, 2023 | 11.75 | 11.89 | 11.74 | 11.82 | 33,856,028 | +0.12(+1.06%) |
Apr 04, 2023 | 11.64 | 11.74 | 11.60 | 11.70 | 27,894,486 | +0.05(+0.41%) |