Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.58 | 10.73 | 10.48 | 10.49 | 34,677 | +0.01(+0.09%) |
Jun 29, 2023 | 10.51 | 10.57 | 10.41 | 10.48 | 14,835 | +0.08(+0.75%) |
Jun 28, 2023 | 10.46 | 10.53 | 10.34 | 10.41 | 15,137 | +0.02(+0.19%) |
Jun 27, 2023 | 10.53 | 10.58 | 10.39 | 10.39 | 31,968 | -0.12(-1.17%) |
Jun 26, 2023 | 10.63 | 10.66 | 10.19 | 10.51 | 15,539 | -0.02(-0.23%) |
Jun 23, 2023 | 10.57 | 10.73 | 9.896 | 10.53 | 27,777 | -0.06(-0.60%) |
Jun 22, 2023 | 10.92 | 10.92 | 10.53 | 10.60 | 347,689 | -0.28(-2.57%) |
Jun 21, 2023 | 11.02 | 11.05 | 10.78 | 10.88 | 37,971 | -0.20(-1.77%) |
Jun 20, 2023 | 11.07 | 11.14 | 11.07 | 11.07 | 5,504 | +0.06(+0.53%) |
Jun 16, 2023 | 10.98 | 11.01 | 10.92 | 11.01 | 2,633 | +0.07(+0.63%) |
Jun 15, 2023 | 11.06 | 11.06 | 10.93 | 10.94 | 868 | -0.08(-0.71%) |
Jun 14, 2023 | 10.88 | 11.07 | 10.85 | 11.02 | 9,205 | +0.19(+1.72%) |
Jun 13, 2023 | 10.93 | 10.93 | 10.84 | 10.84 | 2,408 | -0.09(-0.81%) |
Jun 12, 2023 | 11.02 | 11.08 | 10.92 | 10.92 | 7,587 | -0.07(-0.62%) |
Jun 09, 2023 | 11.04 | 11.04 | 10.99 | 10.99 | 2,090 | -0.06(-0.57%) |
Jun 08, 2023 | 11.07 | 11.07 | 11.04 | 11.06 | 3,319 | +0.06(+0.58%) |
Jun 07, 2023 | 11.02 | 11.09 | 10.99 | 10.99 | 5,698 | -0.08(-0.75%) |
Jun 06, 2023 | 11.05 | 11.08 | 11.05 | 11.08 | 1,829 | +0.03(+0.24%) |
Jun 05, 2023 | 11.02 | 11.20 | 11.02 | 11.05 | 6,347 | +0.02(+0.16%) |
Jun 02, 2023 | 11.02 | 11.08 | 11.02 | 11.03 | 4,992 | +0.01(+0.09%) |
Jun 01, 2023 | 11.08 | 11.19 | 10.92 | 11.02 | 15,604 | -0.05(-0.44%) |
May 31, 2023 | 11.15 | 11.15 | 11.07 | 11.07 | 2,046 | -0.06(-0.53%) |
May 30, 2023 | 11.02 | 11.23 | 11.02 | 11.13 | 2,068 | +0.09(+0.80%) |
May 26, 2023 | 11.07 | 11.17 | 10.90 | 11.04 | 6,084 | -0.03(-0.26%) |
May 25, 2023 | 11.08 | 11.21 | 10.97 | 11.07 | 5,376 | -0.04(-0.35%) |
May 24, 2023 | 11.12 | 11.14 | 11.04 | 11.11 | 5,523 | +0.07(+0.62%) |
May 23, 2023 | 11.11 | 11.11 | 11.04 | 11.04 | 4,668 | +0.01(+0.09%) |
May 22, 2023 | 11.08 | 11.11 | 11.02 | 11.03 | 3,920 | -0.14(-1.23%) |
May 19, 2023 | 11.08 | 11.29 | 11.02 | 11.17 | 6,843 | +0.05(+0.44%) |
May 18, 2023 | 11.35 | 11.45 | 10.98 | 11.12 | 2,811 | +0.05(+0.44%) |
May 17, 2023 | 10.98 | 11.16 | 10.97 | 11.07 | 8,697 | +0.05(+0.44%) |
May 16, 2023 | 11.22 | 11.22 | 10.98 | 11.02 | 5,610 | -0.07(-0.62%) |
May 15, 2023 | 11.27 | 11.27 | 11.07 | 11.09 | 4,077 | -0.08(-0.70%) |
May 12, 2023 | 11.07 | 11.23 | 11.02 | 11.17 | 15,321 | -0.10(-0.91%) |
May 11, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 1,876 | +0.13(+1.19%) |
May 10, 2023 | 11.27 | 11.27 | 11.14 | 11.14 | 771 | -0.11(-0.96%) |
May 09, 2023 | 11.07 | 11.25 | 11.07 | 11.25 | 1,593 | +0.13(+1.15%) |
May 08, 2023 | 11.12 | 11.17 | 11.07 | 11.12 | 5,184 | -0.04(-0.39%) |
May 05, 2023 | 11.31 | 11.31 | 10.83 | 11.16 | 5,648 | -0.05(-0.48%) |
May 04, 2023 | 11.27 | 11.27 | 11.08 | 11.22 | 6,153 | +0.14(+1.24%) |
May 03, 2023 | 11.32 | 11.39 | 11.08 | 11.08 | 8,567 | +0.00(+0.00%) |
May 02, 2023 | 11.21 | 11.22 | 11.05 | 11.08 | 1,946 | -0.03(-0.26%) |
May 01, 2023 | 11.16 | 11.16 | 11.10 | 11.11 | 3,427 | -0.04(-0.35%) |
Apr 28, 2023 | 11.15 | 11.40 | 11.06 | 11.15 | 5,036 | -0.01(-0.09%) |
Apr 27, 2023 | 11.05 | 11.21 | 11.05 | 11.16 | 2,317 | -0.14(-1.21%) |
Apr 26, 2023 | 11.31 | 11.33 | 11.07 | 11.30 | 10,526 | -0.08(-0.68%) |
Apr 25, 2023 | 11.41 | 11.41 | 11.31 | 11.37 | 2,296 | -0.08(-0.68%) |
Apr 24, 2023 | 11.46 | 11.54 | 11.28 | 11.45 | 5,000 | -0.18(-1.51%) |
Apr 21, 2023 | 11.65 | 11.69 | 11.59 | 11.63 | 4,520 | -0.01(-0.08%) |
Apr 20, 2023 | 12.66 | 12.66 | 11.38 | 11.64 | 10,140 | -0.09(-0.75%) |
Apr 19, 2023 | 11.72 | 12.07 | 11.71 | 11.72 | 3,192 | -0.02(-0.17%) |
Apr 18, 2023 | 11.73 | 12.14 | 11.69 | 11.74 | 8,907 | +0.05(+0.42%) |
Apr 17, 2023 | 11.95 | 11.95 | 11.70 | 11.70 | 3,067 | -0.19(-1.56%) |
Apr 14, 2023 | 11.72 | 11.90 | 11.69 | 11.88 | 5,159 | -0.04(-0.33%) |
Apr 13, 2023 | 11.51 | 12.39 | 11.51 | 11.92 | 10,559 | +0.44(+3.82%) |
Apr 12, 2023 | 11.59 | 11.67 | 10.79 | 11.48 | 21,820 | +0.04(+0.34%) |
Apr 11, 2023 | 11.12 | 11.76 | 11.12 | 11.44 | 2,212 | -0.05(-0.42%) |
Apr 10, 2023 | 11.57 | 11.56 | 11.46 | 11.49 | 1,890 | -0.10(-0.84%) |
Apr 06, 2023 | 11.66 | 12.60 | 11.59 | 11.59 | 17,513 | -0.05(-0.42%) |
Apr 05, 2023 | 11.42 | 11.64 | 11.42 | 11.64 | 2,987 | +0.15(+1.27%) |
Apr 04, 2023 | 11.39 | 11.66 | 11.39 | 11.49 | 3,680 | +0.05(+0.43%) |