Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.67 | 10.89 | 10.33 | 10.35 | 160,344 | -0.39(-3.63%) |
Jun 29, 2023 | 10.34 | 10.79 | 10.17 | 10.74 | 99,103 | +0.32(+3.07%) |
Jun 28, 2023 | 10.35 | 10.51 | 10.08 | 10.42 | 170,040 | +0.00(+0.00%) |
Jun 27, 2023 | 10.99 | 10.99 | 10.40 | 10.42 | 162,679 | -0.61(-5.53%) |
Jun 26, 2023 | 11.46 | 11.65 | 10.33 | 11.03 | 445,434 | -0.43(-3.75%) |
Jun 23, 2023 | 11.70 | 12.02 | 11.05 | 11.46 | 2,611,605 | -0.46(-3.86%) |
Jun 22, 2023 | 11.83 | 12.09 | 11.70 | 11.92 | 198,527 | -0.06(-0.50%) |
Jun 21, 2023 | 11.50 | 12.20 | 11.39 | 11.98 | 248,827 | +0.29(+2.48%) |
Jun 20, 2023 | 12.30 | 12.30 | 11.62 | 11.69 | 245,252 | -0.31(-2.58%) |
Jun 16, 2023 | 12.21 | 12.49 | 11.54 | 12.00 | 195,008 | -0.29(-2.36%) |
Jun 15, 2023 | 12.49 | 13.17 | 11.89 | 12.29 | 133,552 | -0.20(-1.60%) |
Jun 14, 2023 | 12.50 | 13.10 | 12.38 | 12.49 | 141,080 | +0.15(+1.22%) |
Jun 13, 2023 | 11.89 | 12.91 | 11.89 | 12.34 | 221,252 | +0.33(+2.75%) |
Jun 12, 2023 | 11.81 | 12.41 | 11.52 | 12.01 | 202,148 | +0.36(+3.09%) |
Jun 09, 2023 | 10.99 | 11.75 | 10.78 | 11.65 | 129,634 | +0.59(+5.33%) |
Jun 08, 2023 | 10.70 | 11.15 | 10.45 | 11.06 | 113,043 | +0.44(+4.14%) |
Jun 07, 2023 | 10.53 | 10.68 | 10.25 | 10.62 | 186,653 | +0.13(+1.24%) |
Jun 06, 2023 | 9.590 | 10.81 | 9.545 | 10.49 | 118,654 | +0.90(+9.38%) |
Jun 05, 2023 | 9.730 | 9.920 | 9.540 | 9.590 | 71,740 | -0.15(-1.54%) |
Jun 02, 2023 | 9.860 | 9.990 | 9.700 | 9.740 | 109,202 | -0.03(-0.31%) |
Jun 01, 2023 | 9.910 | 9.970 | 9.600 | 9.770 | 110,119 | -0.13(-1.31%) |
May 31, 2023 | 9.530 | 10.11 | 9.200 | 9.900 | 305,932 | +0.38(+3.99%) |
May 30, 2023 | 9.850 | 10.15 | 9.370 | 9.520 | 104,084 | -0.45(-4.51%) |
May 26, 2023 | 10.76 | 10.82 | 9.830 | 9.970 | 148,106 | -0.73(-6.82%) |
May 25, 2023 | 11.20 | 11.20 | 9.771 | 10.70 | 151,932 | -0.50(-4.46%) |
May 24, 2023 | 11.29 | 11.29 | 10.77 | 11.20 | 102,960 | -0.23(-2.01%) |
May 23, 2023 | 11.51 | 12.07 | 11.42 | 11.43 | 102,110 | -0.08(-0.70%) |
May 22, 2023 | 11.51 | 11.91 | 11.42 | 11.51 | 70,736 | -0.02(-0.17%) |
May 19, 2023 | 11.86 | 12.10 | 11.48 | 11.53 | 66,221 | -0.32(-2.70%) |
May 18, 2023 | 11.91 | 12.07 | 11.68 | 11.85 | 86,722 | -0.05(-0.42%) |
May 17, 2023 | 11.75 | 12.21 | 11.31 | 11.90 | 87,889 | +0.15(+1.28%) |
May 16, 2023 | 11.61 | 11.99 | 11.37 | 11.75 | 86,897 | -0.06(-0.51%) |
May 15, 2023 | 12.10 | 12.42 | 11.75 | 11.81 | 96,692 | -0.24(-1.99%) |
May 12, 2023 | 12.42 | 12.87 | 11.81 | 12.05 | 86,851 | -0.37(-2.98%) |
May 11, 2023 | 11.67 | 12.42 | 11.61 | 12.42 | 217,151 | +0.92(+8.00%) |
May 10, 2023 | 11.96 | 12.06 | 11.05 | 11.50 | 263,071 | -0.45(-3.77%) |
May 09, 2023 | 12.44 | 12.66 | 11.94 | 11.95 | 118,235 | -0.46(-3.71%) |
May 08, 2023 | 11.94 | 12.93 | 11.77 | 12.41 | 215,027 | +0.56(+4.73%) |
May 05, 2023 | 12.40 | 13.16 | 11.64 | 11.85 | 307,400 | -0.66(-5.28%) |
May 04, 2023 | 12.79 | 12.95 | 12.39 | 12.51 | 174,779 | -0.29(-2.27%) |
May 03, 2023 | 13.06 | 13.67 | 12.27 | 12.80 | 341,779 | -0.26(-1.99%) |
May 02, 2023 | 14.24 | 14.76 | 12.90 | 13.06 | 513,415 | -1.23(-8.61%) |
May 01, 2023 | 11.59 | 16.11 | 11.26 | 14.29 | 1,827,410 | +2.70(+23.30%) |
Apr 28, 2023 | 12.57 | 12.70 | 10.25 | 11.59 | 280,289 | -0.87(-6.98%) |
Apr 27, 2023 | 12.41 | 12.94 | 12.08 | 12.46 | 220,568 | +0.21(+1.71%) |
Apr 26, 2023 | 11.62 | 12.45 | 11.35 | 12.25 | 177,624 | +0.64(+5.51%) |
Apr 25, 2023 | 11.50 | 12.26 | 11.24 | 11.61 | 644,593 | +0.06(+0.52%) |
Apr 24, 2023 | 9.890 | 11.59 | 9.685 | 11.55 | 302,096 | +1.51(+15.04%) |
Apr 21, 2023 | 9.750 | 10.35 | 9.505 | 10.04 | 163,446 | +0.35(+3.61%) |
Apr 20, 2023 | 10.14 | 10.32 | 9.520 | 9.690 | 210,158 | -0.51(-5.00%) |
Apr 19, 2023 | 9.490 | 10.30 | 9.340 | 10.20 | 219,373 | +0.67(+7.03%) |
Apr 18, 2023 | 9.790 | 9.790 | 9.420 | 9.530 | 54,048 | -0.07(-0.73%) |
Apr 17, 2023 | 9.750 | 10.13 | 9.410 | 9.600 | 104,710 | -0.03(-0.31%) |
Apr 14, 2023 | 9.900 | 10.42 | 9.430 | 9.630 | 133,788 | -0.22(-2.23%) |
Apr 13, 2023 | 9.090 | 10.10 | 9.040 | 9.850 | 174,469 | +0.68(+7.42%) |
Apr 12, 2023 | 9.390 | 9.390 | 8.900 | 9.170 | 84,967 | -0.11(-1.19%) |
Apr 11, 2023 | 9.480 | 9.485 | 9.010 | 9.280 | 52,919 | -0.11(-1.17%) |
Apr 10, 2023 | 8.790 | 9.510 | 8.570 | 9.390 | 83,336 | +0.59(+6.70%) |
Apr 06, 2023 | 8.800 | 9.000 | 8.600 | 8.800 | 113,189 | +0.05(+0.57%) |
Apr 05, 2023 | 9.000 | 9.265 | 8.680 | 8.750 | 52,305 | -0.21(-2.34%) |
Apr 04, 2023 | 9.750 | 9.810 | 8.930 | 8.960 | 124,983 | -0.79(-8.10%) |