Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.970 | 10.10 | 9.570 | 9.590 | 18,551,116 | -0.25(-2.54%) |
Jun 29, 2023 | 10.34 | 10.56 | 9.710 | 9.840 | 22,477,856 | -0.61(-5.84%) |
Jun 28, 2023 | 9.860 | 10.46 | 9.845 | 10.45 | 17,934,100 | +0.60(+6.09%) |
Jun 27, 2023 | 10.04 | 10.15 | 9.810 | 9.850 | 10,341,648 | -0.09(-0.91%) |
Jun 26, 2023 | 10.08 | 10.33 | 9.920 | 9.940 | 8,578,130 | -0.16(-1.58%) |
Jun 23, 2023 | 10.17 | 10.31 | 9.940 | 10.10 | 13,090,241 | -0.20(-1.94%) |
Jun 22, 2023 | 9.690 | 10.36 | 9.630 | 10.30 | 15,261,154 | +0.58(+5.97%) |
Jun 21, 2023 | 9.730 | 9.890 | 9.440 | 9.720 | 11,953,428 | -0.03(-0.31%) |
Jun 20, 2023 | 10.23 | 10.30 | 9.710 | 9.750 | 17,992,324 | -0.51(-4.97%) |
Jun 16, 2023 | 10.58 | 10.61 | 10.22 | 10.26 | 14,378,545 | -0.29(-2.75%) |
Jun 15, 2023 | 10.24 | 10.78 | 10.18 | 10.55 | 17,676,636 | +0.16(+1.54%) |
Jun 14, 2023 | 10.73 | 10.82 | 10.23 | 10.39 | 12,426,916 | -0.30(-2.81%) |
Jun 13, 2023 | 10.63 | 10.92 | 10.49 | 10.69 | 10,699,077 | +0.24(+2.30%) |
Jun 12, 2023 | 10.53 | 10.77 | 10.44 | 10.45 | 9,996,533 | +0.00(+0.00%) |
Jun 09, 2023 | 10.66 | 11.08 | 10.42 | 10.45 | 11,468,483 | -0.15(-1.42%) |
Jun 08, 2023 | 10.30 | 10.65 | 10.17 | 10.60 | 11,401,372 | +0.30(+2.91%) |
Jun 07, 2023 | 10.42 | 10.69 | 10.17 | 10.30 | 12,650,806 | -0.04(-0.39%) |
Jun 06, 2023 | 9.710 | 10.49 | 9.660 | 10.34 | 19,299,156 | +0.62(+6.38%) |
Jun 05, 2023 | 9.560 | 9.855 | 9.440 | 9.720 | 11,616,943 | +0.14(+1.46%) |
Jun 02, 2023 | 9.530 | 9.655 | 9.255 | 9.580 | 15,942,416 | +0.22(+2.35%) |
Jun 01, 2023 | 8.990 | 9.550 | 8.943 | 9.360 | 15,483,766 | +0.34(+3.77%) |
May 31, 2023 | 8.820 | 9.090 | 8.730 | 9.020 | 15,235,203 | +0.09(+1.01%) |
May 30, 2023 | 8.500 | 8.970 | 8.360 | 8.930 | 24,190,876 | +0.55(+6.56%) |
May 26, 2023 | 8.120 | 8.440 | 8.120 | 8.380 | 14,024,536 | +0.24(+2.95%) |
May 25, 2023 | 8.030 | 8.195 | 7.910 | 8.140 | 17,365,334 | +0.15(+1.88%) |
May 24, 2023 | 8.060 | 8.150 | 7.850 | 7.990 | 16,158,035 | -0.12(-1.48%) |
May 23, 2023 | 8.070 | 8.380 | 8.040 | 8.110 | 17,944,072 | +0.01(+0.12%) |
May 22, 2023 | 8.110 | 8.350 | 7.970 | 8.100 | 25,270,512 | -0.01(-0.12%) |
May 19, 2023 | 8.370 | 8.370 | 8.050 | 8.110 | 15,458,418 | -0.23(-2.76%) |
May 18, 2023 | 8.370 | 8.450 | 8.180 | 8.340 | 13,821,248 | -0.02(-0.24%) |
May 17, 2023 | 8.250 | 8.400 | 8.180 | 8.360 | 15,683,224 | +0.12(+1.46%) |
May 16, 2023 | 8.460 | 8.600 | 8.200 | 8.240 | 14,256,478 | -0.30(-3.51%) |
May 15, 2023 | 8.100 | 8.650 | 8.075 | 8.540 | 16,338,869 | +0.35(+4.27%) |
May 12, 2023 | 8.440 | 8.570 | 8.060 | 8.190 | 26,503,672 | -0.22(-2.62%) |
May 11, 2023 | 8.850 | 8.870 | 8.390 | 8.410 | 13,644,800 | -0.45(-5.08%) |
May 10, 2023 | 8.720 | 8.880 | 8.480 | 8.860 | 18,780,692 | +0.24(+2.78%) |
May 09, 2023 | 8.470 | 8.670 | 8.400 | 8.620 | 16,309,356 | +0.08(+0.94%) |
May 08, 2023 | 8.590 | 8.625 | 8.360 | 8.540 | 27,969,748 | -0.09(-1.04%) |
May 05, 2023 | 9.070 | 9.080 | 8.330 | 8.630 | 82,612,720 | -2.06(-19.27%) |
May 04, 2023 | 10.78 | 10.89 | 10.44 | 10.69 | 29,323,494 | -0.20(-1.84%) |
May 03, 2023 | 10.60 | 11.24 | 10.48 | 10.89 | 19,679,536 | +0.25(+2.35%) |
May 02, 2023 | 10.71 | 10.89 | 10.26 | 10.64 | 30,955,224 | +0.05(+0.47%) |
May 01, 2023 | 10.27 | 10.96 | 9.980 | 10.59 | 28,051,540 | +0.34(+3.32%) |
Apr 28, 2023 | 10.18 | 10.66 | 10.11 | 10.25 | 15,748,013 | +0.05(+0.49%) |
Apr 27, 2023 | 10.21 | 10.24 | 9.870 | 10.20 | 11,675,479 | +0.15(+1.49%) |
Apr 26, 2023 | 10.07 | 10.36 | 10.01 | 10.05 | 10,272,300 | +0.09(+0.90%) |
Apr 25, 2023 | 10.20 | 10.43 | 9.945 | 9.960 | 17,600,888 | -0.26(-2.54%) |
Apr 24, 2023 | 10.40 | 10.61 | 10.02 | 10.22 | 15,170,450 | -0.22(-2.11%) |
Apr 21, 2023 | 9.850 | 10.52 | 9.570 | 10.44 | 46,675,540 | +0.60(+6.10%) |
Apr 20, 2023 | 10.09 | 10.21 | 9.750 | 9.840 | 15,178,764 | -0.43(-4.19%) |
Apr 19, 2023 | 10.17 | 10.40 | 9.900 | 10.27 | 13,417,867 | -0.03(-0.29%) |
Apr 18, 2023 | 10.54 | 10.55 | 10.13 | 10.30 | 12,385,921 | -0.15(-1.44%) |
Apr 17, 2023 | 10.21 | 10.47 | 10.15 | 10.45 | 13,885,221 | +0.28(+2.75%) |
Apr 14, 2023 | 10.03 | 10.26 | 9.750 | 10.17 | 13,299,416 | +0.17(+1.70%) |
Apr 13, 2023 | 9.900 | 10.06 | 9.825 | 10.00 | 9,624,163 | +0.22(+2.25%) |
Apr 12, 2023 | 10.41 | 10.48 | 9.750 | 9.780 | 15,491,839 | -0.57(-5.51%) |
Apr 11, 2023 | 10.00 | 10.37 | 9.960 | 10.35 | 15,266,218 | +0.44(+4.44%) |
Apr 10, 2023 | 9.310 | 9.990 | 9.190 | 9.910 | 16,379,922 | +0.48(+5.09%) |
Apr 06, 2023 | 9.450 | 9.605 | 9.210 | 9.430 | 11,327,026 | +0.05(+0.53%) |
Apr 05, 2023 | 9.410 | 9.570 | 9.095 | 9.380 | 15,614,791 | -0.17(-1.78%) |
Apr 04, 2023 | 9.110 | 9.585 | 9.030 | 9.550 | 17,592,716 | +0.48(+5.29%) |