Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.760 | 9.895 | 9.480 | 9.800 | 4,786,424 | +0.16(+1.66%) |
Jun 29, 2023 | 10.12 | 10.45 | 9.605 | 9.640 | 5,119,922 | -0.51(-5.02%) |
Jun 28, 2023 | 10.06 | 10.34 | 10.00 | 10.15 | 3,001,732 | +0.05(+0.50%) |
Jun 27, 2023 | 9.970 | 10.16 | 9.880 | 10.10 | 2,517,773 | +0.19(+1.92%) |
Jun 26, 2023 | 10.06 | 10.37 | 9.790 | 9.910 | 5,451,476 | -0.18(-1.78%) |
Jun 23, 2023 | 10.23 | 10.31 | 10.05 | 10.09 | 4,200,096 | -0.33(-3.17%) |
Jun 22, 2023 | 10.46 | 10.55 | 10.07 | 10.42 | 3,943,727 | -0.10(-0.95%) |
Jun 21, 2023 | 10.50 | 10.63 | 10.31 | 10.52 | 4,285,324 | -0.09(-0.85%) |
Jun 20, 2023 | 10.90 | 11.03 | 10.45 | 10.61 | 5,817,524 | -0.39(-3.55%) |
Jun 16, 2023 | 11.36 | 11.42 | 10.68 | 11.00 | 22,236,960 | -0.22(-1.96%) |
Jun 15, 2023 | 11.07 | 11.48 | 11.01 | 11.22 | 4,099,232 | -0.02(-0.18%) |
Jun 14, 2023 | 11.70 | 11.81 | 11.19 | 11.24 | 3,843,138 | -0.34(-2.94%) |
Jun 13, 2023 | 11.43 | 11.84 | 11.31 | 11.58 | 4,062,818 | +0.23(+2.03%) |
Jun 12, 2023 | 10.90 | 11.44 | 10.55 | 11.35 | 4,458,389 | +0.42(+3.84%) |
Jun 09, 2023 | 11.19 | 11.37 | 10.87 | 10.93 | 4,080,612 | -0.25(-2.24%) |
Jun 08, 2023 | 11.34 | 11.34 | 10.93 | 11.18 | 3,558,759 | -0.04(-0.36%) |
Jun 07, 2023 | 11.33 | 11.44 | 11.09 | 11.22 | 3,748,971 | +0.10(+0.90%) |
Jun 06, 2023 | 10.97 | 11.41 | 10.77 | 11.12 | 3,387,768 | +0.05(+0.45%) |
Jun 05, 2023 | 10.94 | 11.39 | 10.81 | 11.07 | 4,739,721 | +0.18(+1.65%) |
Jun 02, 2023 | 11.15 | 11.27 | 10.80 | 10.89 | 4,657,596 | -0.03(-0.27%) |
Jun 01, 2023 | 10.64 | 11.12 | 10.58 | 10.92 | 3,825,483 | +0.32(+3.02%) |
May 31, 2023 | 10.93 | 11.08 | 10.29 | 10.60 | 4,807,520 | -0.31(-2.84%) |
May 30, 2023 | 10.45 | 10.98 | 10.36 | 10.91 | 6,708,595 | +0.64(+6.23%) |
May 26, 2023 | 10.44 | 10.44 | 10.04 | 10.27 | 2,506,627 | -0.08(-0.77%) |
May 25, 2023 | 10.34 | 10.43 | 10.13 | 10.35 | 3,110,325 | +0.04(+0.39%) |
May 24, 2023 | 10.16 | 10.39 | 9.975 | 10.31 | 3,393,807 | +0.04(+0.39%) |
May 23, 2023 | 10.03 | 10.65 | 9.970 | 10.27 | 5,102,856 | +0.15(+1.48%) |
May 22, 2023 | 9.600 | 10.23 | 9.580 | 10.12 | 5,247,747 | +0.55(+5.75%) |
May 19, 2023 | 10.54 | 10.56 | 9.370 | 9.570 | 11,747,607 | -0.93(-8.86%) |
May 18, 2023 | 10.76 | 10.77 | 10.33 | 10.50 | 4,038,709 | -0.29(-2.69%) |
May 17, 2023 | 10.41 | 10.94 | 10.29 | 10.79 | 4,096,394 | +0.38(+3.65%) |
May 16, 2023 | 10.80 | 10.84 | 10.38 | 10.41 | 3,950,859 | -0.44(-4.06%) |
May 15, 2023 | 10.69 | 11.10 | 10.54 | 10.85 | 5,388,884 | +0.15(+1.40%) |
May 12, 2023 | 11.05 | 11.63 | 10.45 | 10.70 | 8,213,482 | -0.23(-2.10%) |
May 11, 2023 | 11.26 | 11.48 | 10.82 | 10.93 | 3,744,065 | -0.33(-2.93%) |
May 10, 2023 | 11.28 | 11.45 | 11.08 | 11.26 | 3,128,555 | +0.15(+1.35%) |
May 09, 2023 | 11.14 | 11.28 | 10.91 | 11.11 | 4,672,493 | -0.24(-2.11%) |
May 08, 2023 | 11.38 | 11.56 | 11.24 | 11.35 | 6,168,045 | +0.06(+0.53%) |
May 05, 2023 | 11.12 | 11.45 | 10.97 | 11.29 | 5,054,660 | +0.33(+3.01%) |
May 04, 2023 | 12.12 | 12.12 | 10.84 | 10.96 | 8,059,592 | -1.05(-8.74%) |
May 03, 2023 | 11.81 | 12.42 | 11.26 | 12.01 | 8,618,962 | -0.53(-4.23%) |
May 02, 2023 | 12.79 | 12.79 | 12.23 | 12.54 | 6,189,640 | -0.40(-3.09%) |
May 01, 2023 | 13.31 | 13.41 | 12.78 | 12.94 | 3,920,753 | -0.28(-2.12%) |
Apr 28, 2023 | 13.16 | 13.28 | 12.67 | 13.22 | 5,544,592 | -0.09(-0.68%) |
Apr 27, 2023 | 12.86 | 13.50 | 12.86 | 13.31 | 5,735,240 | +0.72(+5.72%) |
Apr 26, 2023 | 13.19 | 13.21 | 12.30 | 12.59 | 6,490,701 | -1.30(-9.36%) |
Apr 25, 2023 | 14.13 | 14.49 | 13.84 | 13.89 | 4,091,114 | -0.32(-2.25%) |
Apr 24, 2023 | 13.92 | 14.29 | 13.55 | 14.21 | 3,357,121 | +0.20(+1.43%) |
Apr 21, 2023 | 13.82 | 14.27 | 13.54 | 14.01 | 4,016,973 | +0.19(+1.37%) |
Apr 20, 2023 | 13.25 | 13.87 | 13.19 | 13.82 | 4,058,600 | +0.19(+1.39%) |
Apr 19, 2023 | 14.07 | 14.07 | 13.48 | 13.63 | 5,444,143 | -0.64(-4.48%) |
Apr 18, 2023 | 14.69 | 14.73 | 14.12 | 14.27 | 2,975,058 | -0.41(-2.79%) |
Apr 17, 2023 | 14.06 | 14.92 | 14.06 | 14.68 | 4,132,378 | +0.63(+4.48%) |
Apr 14, 2023 | 14.01 | 14.28 | 13.69 | 14.05 | 3,436,601 | +0.01(+0.07%) |
Apr 13, 2023 | 13.44 | 14.12 | 13.10 | 14.04 | 5,455,518 | +0.97(+7.42%) |
Apr 12, 2023 | 13.73 | 13.81 | 13.04 | 13.07 | 2,717,960 | -0.37(-2.75%) |
Apr 11, 2023 | 13.25 | 13.57 | 13.11 | 13.44 | 2,256,523 | +0.23(+1.74%) |
Apr 10, 2023 | 12.63 | 13.22 | 12.63 | 13.21 | 3,002,658 | +0.53(+4.18%) |
Apr 06, 2023 | 13.10 | 13.12 | 12.55 | 12.68 | 3,525,364 | -0.48(-3.65%) |
Apr 05, 2023 | 13.45 | 13.77 | 12.62 | 13.16 | 3,347,340 | -0.58(-4.22%) |
Apr 04, 2023 | 13.53 | 13.76 | 13.23 | 13.74 | 2,899,610 | +0.12(+0.88%) |