Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.95 | 11.33 | 10.56 | 11.28 | 122,803 | +0.28(+2.58%) |
Jun 29, 2023 | 11.11 | 11.47 | 10.94 | 10.99 | 118,524 | -0.15(-1.38%) |
Jun 28, 2023 | 11.18 | 11.37 | 11.09 | 11.15 | 197,697 | +0.01(+0.08%) |
Jun 27, 2023 | 10.54 | 11.27 | 10.54 | 11.14 | 188,974 | +0.57(+5.38%) |
Jun 26, 2023 | 10.53 | 10.76 | 10.34 | 10.57 | 134,424 | +0.04(+0.35%) |
Jun 23, 2023 | 10.90 | 10.93 | 10.36 | 10.53 | 1,459,698 | -0.47(-4.24%) |
Jun 22, 2023 | 11.09 | 11.33 | 10.84 | 11.00 | 101,070 | -0.06(-0.51%) |
Jun 21, 2023 | 11.04 | 11.28 | 10.92 | 11.05 | 77,775 | -0.03(-0.25%) |
Jun 20, 2023 | 10.62 | 11.70 | 10.57 | 11.08 | 185,647 | +0.69(+6.64%) |
Jun 16, 2023 | 10.25 | 10.56 | 10.22 | 10.39 | 143,968 | +0.51(+5.19%) |
Jun 15, 2023 | 9.599 | 10.15 | 9.552 | 9.879 | 46,188 | +0.34(+3.62%) |
Jun 14, 2023 | 9.879 | 10.07 | 9.515 | 9.534 | 52,790 | -0.35(-3.58%) |
Jun 13, 2023 | 10.06 | 10.20 | 9.795 | 9.888 | 71,260 | -0.36(-3.55%) |
Jun 12, 2023 | 9.879 | 10.25 | 9.879 | 10.25 | 99,603 | +0.37(+3.77%) |
Jun 09, 2023 | 10.06 | 10.06 | 9.795 | 9.879 | 46,348 | -0.17(-1.67%) |
Jun 08, 2023 | 9.702 | 10.25 | 9.627 | 10.05 | 76,139 | +0.41(+4.26%) |
Jun 07, 2023 | 9.832 | 9.939 | 9.618 | 9.636 | 38,031 | -0.15(-1.52%) |
Jun 06, 2023 | 10.13 | 10.15 | 9.618 | 9.785 | 43,629 | -0.38(-3.76%) |
Jun 05, 2023 | 9.879 | 10.25 | 9.739 | 10.17 | 54,483 | +0.39(+4.00%) |
Jun 02, 2023 | 9.459 | 9.925 | 9.459 | 9.776 | 36,063 | +0.35(+3.76%) |
Jun 01, 2023 | 8.993 | 9.515 | 8.788 | 9.422 | 92,616 | +0.44(+4.88%) |
May 31, 2023 | 8.490 | 9.035 | 8.490 | 8.984 | 44,870 | +0.45(+5.24%) |
May 30, 2023 | 8.425 | 8.676 | 8.387 | 8.537 | 29,742 | +0.18(+2.12%) |
May 26, 2023 | 8.173 | 8.667 | 8.173 | 8.360 | 60,674 | +0.08(+1.01%) |
May 25, 2023 | 8.378 | 8.471 | 8.248 | 8.276 | 34,505 | -0.15(-1.77%) |
May 24, 2023 | 8.620 | 8.779 | 8.387 | 8.425 | 42,004 | -0.34(-3.83%) |
May 23, 2023 | 8.434 | 9.026 | 8.397 | 8.760 | 102,927 | +0.37(+4.44%) |
May 22, 2023 | 8.248 | 8.434 | 8.155 | 8.387 | 66,353 | +0.14(+1.69%) |
May 19, 2023 | 8.462 | 8.565 | 8.229 | 8.248 | 18,856 | -0.12(-1.45%) |
May 18, 2023 | 8.220 | 8.537 | 8.052 | 8.369 | 128,839 | +0.22(+2.75%) |
May 17, 2023 | 8.341 | 8.341 | 8.089 | 8.145 | 40,954 | -0.10(-1.24%) |
May 16, 2023 | 8.481 | 8.620 | 8.248 | 8.248 | 44,415 | -0.38(-4.43%) |
May 15, 2023 | 8.714 | 8.770 | 8.570 | 8.630 | 27,693 | -0.07(-0.86%) |
May 12, 2023 | 9.031 | 9.031 | 8.667 | 8.704 | 22,531 | -0.33(-3.61%) |
May 11, 2023 | 9.040 | 9.096 | 8.742 | 9.031 | 55,161 | -0.22(-2.42%) |
May 10, 2023 | 9.180 | 9.459 | 9.133 | 9.254 | 61,054 | +0.07(+0.81%) |
May 09, 2023 | 9.319 | 9.319 | 9.040 | 9.180 | 47,880 | -0.05(-0.50%) |
May 08, 2023 | 8.984 | 9.291 | 8.942 | 9.226 | 51,961 | +0.14(+1.54%) |
May 05, 2023 | 9.049 | 9.086 | 8.863 | 9.086 | 30,609 | +0.22(+2.52%) |
May 04, 2023 | 8.937 | 9.021 | 8.648 | 8.863 | 22,655 | -0.13(-1.45%) |
May 03, 2023 | 8.676 | 9.114 | 8.574 | 8.993 | 43,377 | +0.41(+4.78%) |
May 02, 2023 | 8.742 | 8.742 | 8.332 | 8.583 | 42,774 | -0.15(-1.71%) |
May 01, 2023 | 8.853 | 9.031 | 8.434 | 8.732 | 54,603 | -0.08(-0.95%) |
Apr 28, 2023 | 8.481 | 8.984 | 8.276 | 8.816 | 55,519 | +0.22(+2.60%) |
Apr 27, 2023 | 8.332 | 8.620 | 8.311 | 8.593 | 55,568 | +0.26(+3.13%) |
Apr 26, 2023 | 8.425 | 8.602 | 8.332 | 8.332 | 23,565 | -0.19(-2.19%) |
Apr 25, 2023 | 8.620 | 8.620 | 8.442 | 8.518 | 16,456 | -0.09(-1.08%) |
Apr 24, 2023 | 8.620 | 8.667 | 8.355 | 8.611 | 35,458 | -0.01(-0.11%) |
Apr 21, 2023 | 8.434 | 8.695 | 8.281 | 8.620 | 43,020 | +0.19(+2.21%) |
Apr 20, 2023 | 8.257 | 8.434 | 8.238 | 8.434 | 14,522 | +0.10(+1.23%) |
Apr 19, 2023 | 8.332 | 8.560 | 8.248 | 8.332 | 15,685 | -0.14(-1.65%) |
Apr 18, 2023 | 8.210 | 8.555 | 8.080 | 8.471 | 31,755 | +0.36(+4.48%) |
Apr 17, 2023 | 7.931 | 8.369 | 7.931 | 8.108 | 44,296 | +0.20(+2.47%) |
Apr 14, 2023 | 7.912 | 7.912 | 7.735 | 7.912 | 17,933 | -0.01(-0.12%) |
Apr 13, 2023 | 7.940 | 7.960 | 7.866 | 7.922 | 14,482 | +0.02(+0.24%) |
Apr 12, 2023 | 7.912 | 7.945 | 7.828 | 7.903 | 11,473 | +0.02(+0.24%) |
Apr 11, 2023 | 7.922 | 7.922 | 7.819 | 7.884 | 10,923 | +0.00(+0.00%) |
Apr 10, 2023 | 7.875 | 7.999 | 7.763 | 7.884 | 47,250 | +0.19(+2.42%) |
Apr 06, 2023 | 7.595 | 7.707 | 7.567 | 7.698 | 15,190 | +0.07(+0.98%) |
Apr 05, 2023 | 7.763 | 7.800 | 7.474 | 7.623 | 18,590 | -0.23(-2.97%) |
Apr 04, 2023 | 7.977 | 7.977 | 7.786 | 7.856 | 6,952 | -0.11(-1.40%) |