Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.19 | 11.55 | 11.19 | 11.46 | 930,827 | +0.31(+2.78%) |
Jun 29, 2023 | 10.82 | 11.19 | 10.82 | 11.15 | 759,347 | +0.31(+2.86%) |
Jun 28, 2023 | 10.86 | 10.89 | 10.73 | 10.84 | 521,411 | +0.03(+0.28%) |
Jun 27, 2023 | 10.61 | 10.83 | 10.60 | 10.81 | 498,860 | +0.20(+1.89%) |
Jun 26, 2023 | 10.24 | 10.69 | 10.24 | 10.61 | 737,828 | +0.33(+3.21%) |
Jun 23, 2023 | 10.36 | 10.46 | 10.21 | 10.28 | 2,729,086 | -0.22(-2.10%) |
Jun 22, 2023 | 10.61 | 10.61 | 10.43 | 10.50 | 495,613 | -0.11(-1.04%) |
Jun 21, 2023 | 10.50 | 10.64 | 10.42 | 10.61 | 528,540 | +0.05(+0.47%) |
Jun 20, 2023 | 10.47 | 10.59 | 10.39 | 10.56 | 800,169 | +0.06(+0.57%) |
Jun 16, 2023 | 10.85 | 10.85 | 10.47 | 10.50 | 1,451,465 | -0.28(-2.60%) |
Jun 15, 2023 | 10.65 | 10.87 | 10.62 | 10.78 | 960,078 | +0.09(+0.84%) |
Jun 14, 2023 | 10.82 | 10.85 | 10.68 | 10.69 | 960,848 | -0.11(-1.02%) |
Jun 13, 2023 | 10.66 | 10.85 | 10.64 | 10.80 | 806,052 | +0.21(+1.98%) |
Jun 12, 2023 | 10.66 | 10.67 | 10.50 | 10.59 | 1,003,703 | -0.06(-0.56%) |
Jun 09, 2023 | 10.78 | 10.81 | 10.63 | 10.65 | 2,908,621 | -0.17(-1.57%) |
Jun 08, 2023 | 10.91 | 10.96 | 10.70 | 10.82 | 656,184 | -0.05(-0.46%) |
Jun 07, 2023 | 10.86 | 11.00 | 10.86 | 10.87 | 735,396 | +0.08(+0.74%) |
Jun 06, 2023 | 10.57 | 10.81 | 10.54 | 10.79 | 868,146 | +0.13(+1.22%) |
Jun 05, 2023 | 10.44 | 10.70 | 10.37 | 10.66 | 4,038,681 | +0.22(+2.11%) |
Jun 02, 2023 | 10.21 | 10.48 | 10.21 | 10.44 | 890,094 | +0.45(+4.50%) |
Jun 01, 2023 | 10.00 | 10.14 | 9.875 | 9.990 | 970,376 | -0.05(-0.50%) |
May 31, 2023 | 10.44 | 10.51 | 10.03 | 10.04 | 1,715,547 | -0.50(-4.74%) |
May 30, 2023 | 10.47 | 10.62 | 10.33 | 10.54 | 1,652,058 | +0.03(+0.29%) |
May 26, 2023 | 10.75 | 10.75 | 10.35 | 10.51 | 1,840,433 | -0.15(-1.41%) |
May 25, 2023 | 10.64 | 10.87 | 10.44 | 10.66 | 2,250,172 | +0.03(+0.28%) |
May 24, 2023 | 10.41 | 10.72 | 10.25 | 10.63 | 6,502,589 | -0.67(-5.93%) |
May 23, 2023 | 11.31 | 11.53 | 11.26 | 11.30 | 941,672 | -0.09(-0.79%) |
May 22, 2023 | 11.35 | 11.45 | 11.31 | 11.39 | 839,972 | +0.14(+1.24%) |
May 19, 2023 | 11.10 | 11.29 | 11.04 | 11.25 | 771,117 | +0.24(+2.18%) |
May 18, 2023 | 10.73 | 11.06 | 10.68 | 11.01 | 744,188 | +0.31(+2.90%) |
May 17, 2023 | 10.67 | 10.71 | 10.52 | 10.70 | 586,808 | +0.08(+0.75%) |
May 16, 2023 | 10.73 | 10.73 | 10.58 | 10.62 | 630,551 | -0.13(-1.21%) |
May 15, 2023 | 10.57 | 10.77 | 10.53 | 10.75 | 634,115 | +0.26(+2.48%) |
May 12, 2023 | 10.41 | 10.56 | 10.41 | 10.49 | 619,908 | +0.08(+0.77%) |
May 11, 2023 | 10.25 | 10.42 | 10.25 | 10.41 | 441,465 | +0.04(+0.39%) |
May 10, 2023 | 10.27 | 10.43 | 10.05 | 10.37 | 861,575 | +0.14(+1.37%) |
May 09, 2023 | 10.42 | 10.44 | 10.15 | 10.23 | 1,032,522 | -0.28(-2.66%) |
May 08, 2023 | 10.65 | 10.80 | 10.48 | 10.51 | 1,135,391 | -0.09(-0.85%) |
May 05, 2023 | 10.57 | 10.62 | 9.850 | 10.60 | 1,675,822 | -0.03(-0.28%) |
May 04, 2023 | 11.00 | 11.02 | 10.22 | 10.63 | 1,492,883 | -0.78(-6.84%) |
May 03, 2023 | 11.55 | 11.59 | 11.39 | 11.41 | 1,005,487 | -0.10(-0.87%) |
May 02, 2023 | 11.45 | 11.53 | 11.11 | 11.51 | 672,105 | -0.05(-0.43%) |
May 01, 2023 | 11.31 | 11.59 | 11.28 | 11.56 | 1,058,120 | +0.21(+1.85%) |
Apr 28, 2023 | 10.97 | 11.49 | 10.85 | 11.35 | 1,046,691 | +0.37(+3.37%) |
Apr 27, 2023 | 10.90 | 11.06 | 10.87 | 10.98 | 648,533 | +0.08(+0.73%) |
Apr 26, 2023 | 10.93 | 11.02 | 10.83 | 10.90 | 547,730 | -0.12(-1.09%) |
Apr 25, 2023 | 11.23 | 11.23 | 10.93 | 11.02 | 783,957 | -0.35(-3.08%) |
Apr 24, 2023 | 11.25 | 11.39 | 11.25 | 11.37 | 334,961 | +0.08(+0.71%) |
Apr 21, 2023 | 11.35 | 11.35 | 11.15 | 11.29 | 425,347 | -0.09(-0.79%) |
Apr 20, 2023 | 11.32 | 11.43 | 11.26 | 11.38 | 404,218 | -0.01(-0.09%) |
Apr 19, 2023 | 11.28 | 11.44 | 11.23 | 11.39 | 346,517 | +0.09(+0.80%) |
Apr 18, 2023 | 11.51 | 11.61 | 11.22 | 11.30 | 604,179 | -0.20(-1.74%) |
Apr 17, 2023 | 11.52 | 11.58 | 11.45 | 11.50 | 511,816 | +0.00(+0.00%) |
Apr 14, 2023 | 11.67 | 11.75 | 11.42 | 11.50 | 611,853 | -0.17(-1.46%) |
Apr 13, 2023 | 11.49 | 11.74 | 11.45 | 11.67 | 572,828 | +0.10(+0.86%) |
Apr 12, 2023 | 11.66 | 11.72 | 11.53 | 11.57 | 613,215 | -0.03(-0.26%) |
Apr 11, 2023 | 11.05 | 11.74 | 11.05 | 11.60 | 1,077,241 | +0.67(+6.13%) |
Apr 10, 2023 | 10.84 | 10.99 | 10.80 | 10.93 | 889,171 | +0.06(+0.55%) |
Apr 06, 2023 | 10.88 | 10.93 | 10.81 | 10.87 | 605,050 | +0.01(+0.09%) |
Apr 05, 2023 | 10.81 | 10.86 | 10.73 | 10.86 | 481,903 | -0.03(-0.28%) |
Apr 04, 2023 | 11.00 | 11.00 | 10.75 | 10.89 | 588,418 | -0.09(-0.82%) |