Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.40 | 13.49 | 13.24 | 13.27 | 1,004,301 | +0.00(+0.00%) |
Jun 29, 2023 | 13.07 | 13.27 | 13.02 | 13.27 | 688,653 | +0.23(+1.79%) |
Jun 28, 2023 | 12.87 | 13.05 | 12.82 | 13.03 | 638,096 | +0.20(+1.54%) |
Jun 27, 2023 | 12.69 | 12.87 | 12.65 | 12.84 | 599,065 | +0.18(+1.42%) |
Jun 26, 2023 | 12.68 | 12.75 | 12.65 | 12.66 | 680,746 | +0.01(+0.07%) |
Jun 23, 2023 | 12.62 | 12.73 | 12.59 | 12.65 | 1,098,175 | -0.05(-0.42%) |
Jun 22, 2023 | 12.91 | 12.91 | 12.62 | 12.70 | 1,575,720 | -0.25(-1.94%) |
Jun 21, 2023 | 13.05 | 13.05 | 12.94 | 12.95 | 901,288 | -0.10(-0.76%) |
Jun 20, 2023 | 13.22 | 13.32 | 13.02 | 13.05 | 944,325 | -0.19(-1.42%) |
Jun 16, 2023 | 13.38 | 13.43 | 13.22 | 13.24 | 845,473 | -0.12(-0.87%) |
Jun 15, 2023 | 13.27 | 13.44 | 13.16 | 13.36 | 820,796 | +0.07(+0.54%) |
Jun 14, 2023 | 13.45 | 13.51 | 13.17 | 13.29 | 1,164,582 | -0.18(-1.33%) |
Jun 13, 2023 | 13.43 | 13.53 | 13.31 | 13.46 | 909,453 | +0.08(+0.60%) |
Jun 12, 2023 | 13.29 | 13.53 | 13.27 | 13.38 | 882,685 | +0.09(+0.67%) |
Jun 09, 2023 | 13.47 | 13.56 | 13.27 | 13.29 | 885,276 | -0.22(-1.66%) |
Jun 08, 2023 | 13.45 | 13.58 | 13.41 | 13.52 | 835,587 | +0.02(+0.13%) |
Jun 07, 2023 | 13.38 | 13.65 | 13.36 | 13.50 | 927,137 | +0.17(+1.28%) |
Jun 06, 2023 | 13.22 | 13.39 | 13.20 | 13.33 | 654,819 | +0.09(+0.68%) |
Jun 05, 2023 | 13.19 | 13.29 | 13.03 | 13.24 | 838,293 | +0.06(+0.48%) |
Jun 02, 2023 | 13.15 | 13.30 | 13.11 | 13.18 | 1,332,189 | +0.09(+0.69%) |
Jun 01, 2023 | 12.98 | 13.11 | 12.84 | 13.09 | 954,407 | +0.13(+0.97%) |
May 31, 2023 | 13.15 | 13.21 | 12.90 | 12.96 | 1,313,412 | -0.28(-2.10%) |
May 30, 2023 | 13.06 | 13.26 | 13.00 | 13.24 | 1,443,022 | +0.30(+2.29%) |
May 26, 2023 | 12.70 | 13.00 | 12.65 | 12.94 | 1,072,858 | +0.30(+2.34%) |
May 25, 2023 | 12.52 | 12.71 | 12.40 | 12.65 | 1,411,846 | +0.16(+1.29%) |
May 24, 2023 | 12.24 | 12.51 | 12.09 | 12.49 | 1,939,950 | +0.19(+1.53%) |
May 23, 2023 | 12.41 | 12.61 | 12.28 | 12.30 | 1,507,090 | -0.04(-0.29%) |
May 22, 2023 | 12.46 | 12.46 | 12.15 | 12.33 | 1,317,157 | -0.15(-1.22%) |
May 19, 2023 | 12.15 | 12.57 | 12.10 | 12.49 | 2,258,322 | +0.42(+3.49%) |
May 18, 2023 | 11.97 | 12.10 | 11.79 | 12.07 | 1,092,887 | +0.06(+0.52%) |
May 17, 2023 | 11.83 | 12.00 | 11.75 | 12.00 | 1,160,417 | +0.27(+2.29%) |
May 16, 2023 | 11.90 | 11.93 | 11.73 | 11.73 | 977,896 | -0.20(-1.65%) |
May 15, 2023 | 11.83 | 11.97 | 11.66 | 11.93 | 1,650,690 | +0.39(+3.42%) |
May 12, 2023 | 11.82 | 11.87 | 11.50 | 11.54 | 1,761,851 | -0.21(-1.77%) |
May 11, 2023 | 11.74 | 11.81 | 11.56 | 11.74 | 1,246,702 | -0.01(-0.07%) |
May 10, 2023 | 11.64 | 11.87 | 11.56 | 11.75 | 1,378,164 | +0.24(+2.10%) |
May 09, 2023 | 11.74 | 11.76 | 11.48 | 11.51 | 1,298,144 | -0.26(-2.20%) |
May 08, 2023 | 11.47 | 11.89 | 11.43 | 11.77 | 2,066,343 | +0.44(+3.89%) |
May 05, 2023 | 11.11 | 11.46 | 10.98 | 11.33 | 1,817,997 | +0.48(+4.47%) |
May 04, 2023 | 11.08 | 11.18 | 10.72 | 10.85 | 3,271,470 | -0.32(-2.87%) |
May 03, 2023 | 11.32 | 11.43 | 11.10 | 11.17 | 1,849,899 | -0.12(-1.07%) |
May 02, 2023 | 11.46 | 11.54 | 10.93 | 11.29 | 4,818,953 | -0.13(-1.14%) |
May 01, 2023 | 11.45 | 11.55 | 11.29 | 11.42 | 1,526,134 | -0.03(-0.30%) |
Apr 28, 2023 | 11.39 | 11.53 | 11.36 | 11.45 | 724,438 | +0.05(+0.46%) |
Apr 27, 2023 | 11.25 | 11.45 | 11.04 | 11.40 | 2,019,895 | +0.17(+1.54%) |
Apr 26, 2023 | 11.24 | 11.30 | 11.09 | 11.23 | 1,791,226 | -0.01(-0.08%) |
Apr 25, 2023 | 11.14 | 11.30 | 11.09 | 11.23 | 1,774,677 | +0.00(+0.00%) |
Apr 24, 2023 | 11.23 | 11.28 | 11.02 | 11.23 | 1,285,907 | +0.00(+0.00%) |
Apr 21, 2023 | 11.07 | 11.25 | 10.95 | 11.23 | 1,869,283 | +0.15(+1.33%) |
Apr 20, 2023 | 11.22 | 11.37 | 10.85 | 11.09 | 5,185,336 | -0.22(-1.99%) |
Apr 19, 2023 | 11.07 | 11.40 | 11.04 | 11.31 | 1,198,623 | +0.16(+1.40%) |
Apr 18, 2023 | 11.19 | 11.22 | 10.91 | 11.16 | 1,874,253 | -0.10(-0.92%) |
Apr 17, 2023 | 10.91 | 11.27 | 10.90 | 11.26 | 1,417,462 | +0.35(+3.17%) |
Apr 14, 2023 | 11.00 | 11.10 | 10.73 | 10.91 | 2,103,366 | -0.09(-0.79%) |
Apr 13, 2023 | 10.79 | 11.08 | 10.67 | 11.00 | 6,780,714 | +0.23(+2.17%) |
Apr 12, 2023 | 10.83 | 10.88 | 10.71 | 10.77 | 1,762,581 | +0.02(+0.16%) |
Apr 11, 2023 | 10.64 | 10.85 | 10.63 | 10.75 | 1,361,270 | +0.04(+0.40%) |
Apr 10, 2023 | 10.81 | 11.00 | 10.43 | 10.71 | 2,287,277 | -0.10(-0.88%) |
Apr 06, 2023 | 11.14 | 11.14 | 10.75 | 10.80 | 4,665,610 | +0.00(+0.00%) |
Apr 05, 2023 | 10.90 | 11.02 | 10.72 | 10.80 | 1,413,253 | -0.21(-1.89%) |
Apr 04, 2023 | 11.27 | 11.29 | 10.80 | 11.01 | 1,349,197 | -0.22(-2.00%) |