Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.41 | 10.90 | 10.28 | 10.88 | 869,013 | +0.68(+6.67%) |
Jun 29, 2023 | 10.18 | 10.37 | 10.13 | 10.20 | 260,854 | +0.06(+0.59%) |
Jun 28, 2023 | 9.980 | 10.29 | 9.980 | 10.14 | 338,840 | +0.15(+1.50%) |
Jun 27, 2023 | 9.720 | 10.12 | 9.660 | 9.990 | 293,864 | +0.27(+2.78%) |
Jun 26, 2023 | 10.30 | 10.30 | 9.430 | 9.720 | 413,809 | -0.62(-6.00%) |
Jun 23, 2023 | 10.27 | 10.51 | 10.21 | 10.34 | 447,478 | -0.19(-1.80%) |
Jun 22, 2023 | 10.46 | 10.63 | 10.31 | 10.53 | 182,305 | -0.06(-0.57%) |
Jun 21, 2023 | 10.27 | 10.78 | 10.27 | 10.59 | 535,600 | +0.24(+2.32%) |
Jun 20, 2023 | 10.47 | 10.64 | 10.16 | 10.35 | 215,823 | -0.19(-1.80%) |
Jun 16, 2023 | 10.96 | 10.98 | 10.44 | 10.54 | 322,609 | -0.24(-2.23%) |
Jun 15, 2023 | 10.36 | 10.86 | 10.28 | 10.78 | 318,704 | +0.34(+3.26%) |
Jun 14, 2023 | 10.64 | 10.83 | 10.27 | 10.44 | 239,318 | -0.16(-1.51%) |
Jun 13, 2023 | 10.47 | 10.88 | 10.00 | 10.60 | 527,344 | +0.18(+1.73%) |
Jun 12, 2023 | 9.950 | 10.50 | 9.950 | 10.42 | 373,546 | +0.47(+4.72%) |
Jun 09, 2023 | 9.940 | 10.09 | 9.782 | 9.950 | 338,509 | +0.05(+0.51%) |
Jun 08, 2023 | 10.50 | 10.64 | 9.680 | 9.900 | 550,182 | -0.65(-6.16%) |
Jun 07, 2023 | 10.89 | 11.21 | 10.51 | 10.55 | 669,586 | -0.26(-2.41%) |
Jun 06, 2023 | 10.50 | 10.98 | 10.50 | 10.81 | 882,222 | +0.31(+2.95%) |
Jun 05, 2023 | 10.21 | 10.60 | 10.10 | 10.50 | 338,221 | +0.20(+1.94%) |
Jun 02, 2023 | 9.900 | 10.50 | 9.900 | 10.30 | 732,663 | +0.57(+5.86%) |
Jun 01, 2023 | 9.490 | 9.885 | 9.360 | 9.730 | 315,284 | +0.25(+2.64%) |
May 31, 2023 | 9.430 | 9.690 | 8.930 | 9.480 | 802,841 | -0.04(-0.42%) |
May 30, 2023 | 9.540 | 10.00 | 9.400 | 9.520 | 311,876 | +0.13(+1.38%) |
May 26, 2023 | 9.260 | 9.560 | 9.150 | 9.390 | 720,946 | +0.15(+1.62%) |
May 25, 2023 | 9.460 | 9.840 | 9.180 | 9.240 | 302,213 | -0.22(-2.33%) |
May 24, 2023 | 9.630 | 9.710 | 9.400 | 9.460 | 305,572 | -0.23(-2.42%) |
May 23, 2023 | 9.730 | 10.07 | 9.610 | 9.695 | 485,006 | -0.08(-0.82%) |
May 22, 2023 | 9.970 | 10.06 | 9.745 | 9.775 | 394,459 | -0.11(-1.11%) |
May 19, 2023 | 10.33 | 10.33 | 9.860 | 9.885 | 774,632 | -0.30(-2.99%) |
May 18, 2023 | 9.830 | 10.27 | 9.700 | 10.19 | 236,669 | +0.29(+2.93%) |
May 17, 2023 | 9.640 | 10.16 | 9.580 | 9.900 | 263,779 | +0.33(+3.45%) |
May 16, 2023 | 9.730 | 9.850 | 9.500 | 9.570 | 233,679 | -0.32(-3.24%) |
May 15, 2023 | 9.930 | 10.03 | 9.700 | 9.890 | 201,489 | -0.05(-0.50%) |
May 12, 2023 | 10.62 | 10.70 | 9.890 | 9.940 | 244,662 | -0.75(-7.02%) |
May 11, 2023 | 10.87 | 11.04 | 10.54 | 10.69 | 252,758 | -0.30(-2.73%) |
May 10, 2023 | 11.20 | 11.32 | 10.84 | 10.99 | 242,831 | +0.02(+0.18%) |
May 09, 2023 | 11.14 | 11.26 | 10.93 | 10.97 | 183,577 | -0.21(-1.88%) |
May 08, 2023 | 11.26 | 11.79 | 10.92 | 11.18 | 260,859 | -0.13(-1.15%) |
May 05, 2023 | 11.58 | 11.67 | 11.28 | 11.31 | 445,850 | +0.04(+0.35%) |
May 04, 2023 | 11.66 | 12.10 | 11.23 | 11.27 | 464,211 | -0.29(-2.51%) |
May 03, 2023 | 11.40 | 11.90 | 10.91 | 11.56 | 476,194 | +0.06(+0.52%) |
May 02, 2023 | 11.20 | 11.62 | 10.97 | 11.50 | 618,073 | +0.21(+1.86%) |
May 01, 2023 | 11.31 | 11.52 | 11.01 | 11.29 | 229,545 | -0.02(-0.18%) |
Apr 28, 2023 | 10.88 | 11.50 | 10.83 | 11.31 | 274,321 | +0.41(+3.76%) |
Apr 27, 2023 | 10.79 | 11.00 | 10.75 | 10.90 | 159,189 | +0.23(+2.16%) |
Apr 26, 2023 | 10.85 | 11.30 | 10.61 | 10.67 | 205,442 | -0.29(-2.65%) |
Apr 25, 2023 | 10.77 | 11.12 | 10.67 | 10.96 | 156,529 | +0.01(+0.09%) |
Apr 24, 2023 | 11.73 | 11.80 | 10.90 | 10.95 | 302,534 | -0.84(-7.12%) |
Apr 21, 2023 | 11.20 | 11.81 | 11.08 | 11.79 | 223,698 | +0.64(+5.74%) |
Apr 20, 2023 | 11.68 | 12.03 | 11.00 | 11.15 | 561,975 | -0.69(-5.83%) |
Apr 19, 2023 | 11.30 | 11.88 | 11.01 | 11.84 | 380,179 | +0.45(+3.95%) |
Apr 18, 2023 | 10.85 | 11.46 | 10.68 | 11.39 | 403,943 | +0.57(+5.22%) |
Apr 17, 2023 | 9.130 | 10.84 | 9.094 | 10.82 | 946,139 | +2.06(+23.57%) |
Apr 14, 2023 | 9.020 | 9.080 | 8.690 | 8.760 | 239,714 | -0.22(-2.45%) |
Apr 13, 2023 | 8.780 | 8.985 | 8.730 | 8.980 | 189,123 | +0.23(+2.63%) |
Apr 12, 2023 | 9.380 | 9.395 | 8.740 | 8.750 | 141,926 | -0.49(-5.30%) |
Apr 11, 2023 | 9.100 | 9.370 | 8.995 | 9.240 | 235,922 | +0.21(+2.33%) |
Apr 10, 2023 | 8.600 | 9.060 | 8.510 | 9.030 | 222,025 | +0.33(+3.79%) |
Apr 06, 2023 | 8.910 | 8.910 | 8.600 | 8.700 | 298,644 | -0.23(-2.58%) |
Apr 05, 2023 | 9.370 | 9.370 | 8.870 | 8.930 | 188,194 | -0.48(-5.10%) |
Apr 04, 2023 | 9.240 | 9.540 | 9.050 | 9.410 | 219,221 | +0.13(+1.40%) |