Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.03 | 11.03 | 10.36 | 10.42 | 989,004 | -0.46(-4.23%) |
Jun 29, 2023 | 11.28 | 11.35 | 10.83 | 10.88 | 480,863 | -0.33(-2.94%) |
Jun 28, 2023 | 10.90 | 11.49 | 10.62 | 11.21 | 694,425 | +0.26(+2.37%) |
Jun 27, 2023 | 11.66 | 11.73 | 9.850 | 10.95 | 1,961,549 | -0.65(-5.60%) |
Jun 26, 2023 | 12.11 | 12.27 | 11.57 | 11.60 | 1,269,274 | -0.65(-5.31%) |
Jun 23, 2023 | 11.24 | 12.36 | 11.02 | 12.25 | 2,433,695 | +0.82(+7.17%) |
Jun 22, 2023 | 11.53 | 11.82 | 11.35 | 11.43 | 588,802 | -0.27(-2.31%) |
Jun 21, 2023 | 11.35 | 11.84 | 11.22 | 11.70 | 932,611 | +0.23(+2.01%) |
Jun 20, 2023 | 10.23 | 12.09 | 10.23 | 11.47 | 4,591,106 | +1.23(+12.01%) |
Jun 16, 2023 | 9.940 | 10.64 | 9.940 | 10.24 | 1,344,547 | +0.30(+3.02%) |
Jun 15, 2023 | 10.11 | 10.26 | 9.870 | 9.940 | 250,953 | -0.23(-2.26%) |
Jun 14, 2023 | 10.33 | 10.39 | 10.05 | 10.17 | 381,624 | -0.11(-1.07%) |
Jun 13, 2023 | 9.780 | 10.46 | 9.780 | 10.28 | 601,298 | +0.55(+5.65%) |
Jun 12, 2023 | 9.750 | 9.990 | 9.430 | 9.730 | 641,008 | +0.02(+0.21%) |
Jun 09, 2023 | 10.53 | 10.66 | 9.670 | 9.710 | 497,592 | -0.79(-7.52%) |
Jun 08, 2023 | 10.00 | 10.57 | 10.00 | 10.50 | 392,526 | +0.58(+5.85%) |
Jun 07, 2023 | 9.840 | 10.01 | 9.690 | 9.920 | 293,480 | +0.02(+0.20%) |
Jun 06, 2023 | 9.440 | 10.01 | 9.410 | 9.900 | 394,698 | +0.44(+4.65%) |
Jun 05, 2023 | 9.360 | 9.760 | 9.200 | 9.460 | 302,029 | +0.10(+1.07%) |
Jun 02, 2023 | 9.330 | 9.420 | 9.140 | 9.360 | 305,197 | +0.25(+2.74%) |
Jun 01, 2023 | 9.450 | 9.560 | 8.851 | 9.110 | 432,581 | -0.54(-5.60%) |
May 31, 2023 | 8.880 | 9.990 | 8.880 | 9.650 | 829,229 | +0.78(+8.79%) |
May 30, 2023 | 9.150 | 9.300 | 8.450 | 8.870 | 611,100 | -0.28(-3.06%) |
May 26, 2023 | 9.470 | 9.490 | 9.060 | 9.150 | 373,244 | -0.28(-2.97%) |
May 25, 2023 | 9.930 | 9.930 | 9.120 | 9.430 | 429,744 | -0.39(-3.97%) |
May 24, 2023 | 10.53 | 10.55 | 9.410 | 9.820 | 745,904 | -0.64(-6.12%) |
May 23, 2023 | 9.970 | 11.00 | 9.950 | 10.46 | 1,825,847 | +0.79(+8.17%) |
May 22, 2023 | 9.340 | 10.14 | 9.270 | 9.670 | 827,718 | +0.61(+6.73%) |
May 19, 2023 | 8.840 | 9.241 | 8.660 | 9.060 | 405,082 | +0.30(+3.42%) |
May 18, 2023 | 9.000 | 9.220 | 8.550 | 8.760 | 537,690 | -0.34(-3.74%) |
May 17, 2023 | 8.940 | 9.210 | 8.690 | 9.100 | 447,537 | +0.27(+3.06%) |
May 16, 2023 | 8.860 | 9.200 | 8.770 | 8.830 | 463,669 | -0.08(-0.90%) |
May 15, 2023 | 8.390 | 8.932 | 8.360 | 8.910 | 832,339 | +0.55(+6.58%) |
May 12, 2023 | 8.750 | 8.800 | 8.340 | 8.360 | 445,859 | -0.32(-3.69%) |
May 11, 2023 | 8.630 | 8.760 | 8.430 | 8.680 | 794,065 | -0.01(-0.12%) |
May 10, 2023 | 9.180 | 9.180 | 8.340 | 8.690 | 1,046,057 | -0.41(-4.51%) |
May 09, 2023 | 8.290 | 9.240 | 8.290 | 9.100 | 579,915 | +0.65(+7.69%) |
May 08, 2023 | 8.240 | 8.650 | 8.140 | 8.450 | 509,198 | +0.21(+2.55%) |
May 05, 2023 | 7.510 | 8.350 | 7.470 | 8.240 | 867,767 | +0.83(+11.20%) |
May 04, 2023 | 7.000 | 7.470 | 6.850 | 7.410 | 386,008 | +0.44(+6.31%) |
May 03, 2023 | 6.690 | 7.000 | 6.641 | 6.970 | 480,471 | +0.28(+4.19%) |
May 02, 2023 | 7.020 | 7.140 | 6.585 | 6.690 | 363,338 | -0.31(-4.43%) |
May 01, 2023 | 7.320 | 7.380 | 7.000 | 7.000 | 363,073 | -0.37(-5.02%) |
Apr 28, 2023 | 7.310 | 7.400 | 7.280 | 7.370 | 613,302 | +0.05(+0.68%) |
Apr 27, 2023 | 7.290 | 7.430 | 7.280 | 7.320 | 452,119 | +0.05(+0.69%) |
Apr 26, 2023 | 7.150 | 7.320 | 7.127 | 7.270 | 595,348 | +0.02(+0.28%) |
Apr 25, 2023 | 7.580 | 7.750 | 7.010 | 7.250 | 598,271 | -0.43(-5.60%) |
Apr 24, 2023 | 7.980 | 8.030 | 7.520 | 7.680 | 443,802 | -0.32(-4.00%) |
Apr 21, 2023 | 7.965 | 8.045 | 7.839 | 8.000 | 259,356 | +0.06(+0.76%) |
Apr 20, 2023 | 7.970 | 8.140 | 7.925 | 7.940 | 305,444 | -0.13(-1.61%) |
Apr 19, 2023 | 7.850 | 8.070 | 7.840 | 8.070 | 353,558 | +0.12(+1.51%) |
Apr 18, 2023 | 7.950 | 8.040 | 7.650 | 7.950 | 327,534 | +0.01(+0.13%) |
Apr 17, 2023 | 7.820 | 8.200 | 7.820 | 7.940 | 347,259 | +0.15(+1.93%) |
Apr 14, 2023 | 7.920 | 8.130 | 7.660 | 7.790 | 227,150 | -0.11(-1.39%) |
Apr 13, 2023 | 7.520 | 7.930 | 7.510 | 7.900 | 357,895 | +0.43(+5.76%) |
Apr 12, 2023 | 7.650 | 7.700 | 7.380 | 7.470 | 312,003 | -0.12(-1.58%) |
Apr 11, 2023 | 7.360 | 7.640 | 7.270 | 7.590 | 440,417 | +0.21(+2.85%) |
Apr 10, 2023 | 7.160 | 7.425 | 7.070 | 7.380 | 326,668 | +0.12(+1.65%) |
Apr 06, 2023 | 6.910 | 7.320 | 6.870 | 7.260 | 346,789 | +0.40(+5.83%) |
Apr 05, 2023 | 6.810 | 7.040 | 6.780 | 6.860 | 259,071 | +0.02(+0.22%) |
Apr 04, 2023 | 7.090 | 7.270 | 6.840 | 6.845 | 470,950 | -0.27(-3.73%) |