Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.69 | 10.79 | 10.69 | 10.78 | 4,301,165 | +0.11(+1.07%) |
Jun 29, 2023 | 10.68 | 10.70 | 10.61 | 10.67 | 5,707,154 | -0.02(-0.18%) |
Jun 28, 2023 | 10.67 | 10.70 | 10.67 | 10.69 | 1,901,672 | +0.02(+0.18%) |
Jun 27, 2023 | 10.69 | 10.73 | 10.66 | 10.67 | 2,793,065 | +0.01(+0.09%) |
Jun 26, 2023 | 10.63 | 10.71 | 10.62 | 10.66 | 2,437,993 | +0.05(+0.45%) |
Jun 23, 2023 | 10.61 | 10.65 | 10.58 | 10.61 | 2,042,539 | +0.02(+0.18%) |
Jun 22, 2023 | 10.63 | 10.68 | 10.59 | 10.59 | 2,400,469 | -0.04(-0.36%) |
Jun 21, 2023 | 10.59 | 10.66 | 10.56 | 10.63 | 3,268,385 | +0.02(+0.18%) |
Jun 20, 2023 | 10.68 | 10.69 | 10.58 | 10.61 | 2,930,448 | -0.06(-0.52%) |
Jun 16, 2023 | 10.71 | 10.71 | 10.64 | 10.67 | 4,951,742 | -0.02(-0.18%) |
Jun 15, 2023 | 10.67 | 10.69 | 10.65 | 10.68 | 4,508,581 | +0.04(+0.36%) |
Jun 14, 2023 | 10.73 | 10.75 | 10.58 | 10.65 | 4,993,759 | -0.09(-0.88%) |
Jun 13, 2023 | 10.76 | 10.80 | 10.71 | 10.74 | 8,462,010 | +0.00(+0.00%) |
Jun 12, 2023 | 10.82 | 10.83 | 10.69 | 10.74 | 2,771,457 | -0.08(-0.70%) |
Jun 09, 2023 | 10.82 | 10.86 | 10.78 | 10.82 | 2,475,040 | -0.02(-0.17%) |
Jun 08, 2023 | 10.85 | 10.88 | 10.83 | 10.84 | 3,935,796 | -0.04(-0.35%) |
Jun 07, 2023 | 10.93 | 10.97 | 10.86 | 10.87 | 4,465,677 | -0.05(-0.43%) |
Jun 06, 2023 | 10.87 | 10.93 | 10.85 | 10.92 | 3,407,033 | +0.06(+0.52%) |
Jun 05, 2023 | 10.90 | 10.94 | 10.80 | 10.86 | 4,640,916 | -0.07(-0.60%) |
Jun 02, 2023 | 10.75 | 10.96 | 10.75 | 10.93 | 10,958,985 | +0.17(+1.58%) |
Jun 01, 2023 | 10.66 | 10.79 | 10.65 | 10.76 | 7,015,467 | +0.13(+1.24%) |
May 31, 2023 | 10.58 | 10.67 | 10.58 | 10.63 | 3,791,141 | +0.02(+0.18%) |
May 30, 2023 | 10.56 | 10.64 | 10.54 | 10.61 | 4,807,744 | +0.08(+0.81%) |
May 26, 2023 | 10.47 | 10.52 | 10.43 | 10.52 | 3,368,671 | +0.08(+0.72%) |
May 25, 2023 | 10.50 | 10.51 | 10.40 | 10.45 | 3,268,984 | -0.06(-0.54%) |
May 24, 2023 | 10.49 | 10.51 | 10.44 | 10.51 | 2,734,958 | +0.02(+0.18%) |
May 23, 2023 | 10.45 | 10.53 | 10.45 | 10.49 | 2,081,078 | +0.00(+0.00%) |
May 22, 2023 | 10.45 | 10.50 | 10.45 | 10.49 | 4,009,693 | +0.04(+0.36%) |
May 19, 2023 | 10.48 | 10.48 | 10.36 | 10.45 | 4,509,624 | +0.02(+0.18%) |
May 18, 2023 | 10.44 | 10.51 | 10.41 | 10.43 | 3,334,072 | -0.03(-0.27%) |
May 17, 2023 | 10.27 | 10.47 | 10.26 | 10.46 | 5,658,262 | +0.25(+2.48%) |
May 16, 2023 | 10.33 | 10.36 | 10.20 | 10.20 | 3,980,844 | -0.12(-1.18%) |
May 15, 2023 | 10.34 | 10.40 | 10.29 | 10.33 | 6,448,228 | -0.02(-0.18%) |
May 12, 2023 | 10.33 | 10.35 | 10.29 | 10.35 | 6,081,578 | +0.01(+0.09%) |
May 11, 2023 | 10.36 | 10.36 | 10.29 | 10.34 | 4,632,891 | -0.07(-0.63%) |
May 10, 2023 | 10.39 | 10.46 | 10.36 | 10.40 | 7,226,086 | +0.08(+0.73%) |
May 09, 2023 | 10.34 | 10.34 | 10.20 | 10.33 | 3,843,385 | -0.03(-0.27%) |
May 08, 2023 | 10.36 | 10.39 | 10.32 | 10.35 | 4,525,438 | +0.03(+0.27%) |
May 05, 2023 | 10.30 | 10.38 | 10.29 | 10.33 | 7,204,577 | +0.17(+1.66%) |
May 04, 2023 | 10.37 | 10.39 | 10.13 | 10.16 | 10,413,091 | -0.32(-3.04%) |
May 03, 2023 | 10.65 | 10.71 | 10.45 | 10.48 | 5,009,797 | -0.17(-1.59%) |
May 02, 2023 | 10.80 | 10.83 | 10.58 | 10.65 | 5,906,252 | -0.17(-1.56%) |
May 01, 2023 | 10.91 | 10.93 | 10.79 | 10.81 | 3,244,322 | -0.11(-1.03%) |
Apr 28, 2023 | 10.88 | 10.93 | 10.84 | 10.93 | 6,461,260 | +0.08(+0.69%) |
Apr 27, 2023 | 10.80 | 10.87 | 10.79 | 10.85 | 5,088,536 | +0.08(+0.78%) |
Apr 26, 2023 | 10.86 | 10.88 | 10.76 | 10.77 | 3,330,849 | -0.05(-0.43%) |
Apr 25, 2023 | 10.91 | 10.92 | 10.80 | 10.81 | 3,527,057 | -0.13(-1.20%) |
Apr 24, 2023 | 10.96 | 10.98 | 10.92 | 10.95 | 3,994,364 | -0.02(-0.15%) |
Apr 21, 2023 | 10.94 | 10.96 | 10.91 | 10.96 | 3,768,507 | +0.03(+0.26%) |
Apr 20, 2023 | 10.91 | 10.93 | 10.87 | 10.93 | 3,964,902 | +0.01(+0.09%) |
Apr 19, 2023 | 10.89 | 10.92 | 10.87 | 10.92 | 2,897,914 | +0.00(+0.00%) |
Apr 18, 2023 | 10.90 | 10.92 | 10.88 | 10.92 | 4,015,043 | +0.07(+0.69%) |
Apr 17, 2023 | 10.90 | 10.92 | 10.83 | 10.85 | 4,829,837 | -0.05(-0.43%) |
Apr 14, 2023 | 10.87 | 10.92 | 10.83 | 10.90 | 4,321,284 | +0.00(+0.00%) |
Apr 13, 2023 | 10.84 | 10.90 | 10.83 | 10.90 | 3,895,651 | +0.07(+0.60%) |
Apr 12, 2023 | 10.87 | 10.91 | 10.77 | 10.83 | 5,680,660 | -0.01(-0.09%) |
Apr 11, 2023 | 10.78 | 10.84 | 10.76 | 10.84 | 3,762,302 | +0.07(+0.69%) |
Apr 10, 2023 | 10.75 | 10.78 | 10.74 | 10.77 | 2,061,557 | -0.01(-0.09%) |
Apr 06, 2023 | 10.71 | 10.78 | 10.68 | 10.78 | 3,802,387 | +0.06(+0.52%) |
Apr 05, 2023 | 10.72 | 10.74 | 10.68 | 10.72 | 3,440,569 | +0.03(+0.26%) |
Apr 04, 2023 | 10.79 | 10.80 | 10.68 | 10.69 | 5,772,855 | -0.08(-0.78%) |