Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.676 | 9.773 | 9.397 | 9.512 | 47,262,356 | -0.42(-4.27%) |
Jun 29, 2023 | 9.850 | 10.24 | 9.831 | 9.937 | 58,123,048 | -0.08(-0.77%) |
Jun 28, 2023 | 10.23 | 10.25 | 9.715 | 10.01 | 59,693,032 | +0.27(+2.77%) |
Jun 27, 2023 | 10.77 | 10.91 | 9.686 | 9.744 | 62,293,372 | -1.12(-10.29%) |
Jun 26, 2023 | 10.77 | 10.88 | 10.24 | 10.86 | 53,519,052 | -0.12(-1.05%) |
Jun 23, 2023 | 10.93 | 11.13 | 10.79 | 10.98 | 51,798,844 | +0.60(+5.76%) |
Jun 22, 2023 | 10.81 | 10.83 | 10.28 | 10.38 | 51,836,532 | -0.17(-1.64%) |
Jun 21, 2023 | 10.01 | 10.59 | 9.869 | 10.55 | 72,336,264 | +0.73(+7.45%) |
Jun 20, 2023 | 9.743 | 10.08 | 9.479 | 9.822 | 52,969,872 | +0.20(+2.08%) |
Jun 16, 2023 | 9.040 | 9.631 | 9.031 | 9.622 | 58,401,792 | +0.29(+3.06%) |
Jun 15, 2023 | 9.402 | 9.517 | 9.117 | 9.336 | 73,389,808 | +0.24(+2.62%) |
Jun 14, 2023 | 9.593 | 9.774 | 9.069 | 9.098 | 92,317,592 | -0.38(-4.02%) |
Jun 13, 2023 | 9.412 | 9.831 | 9.288 | 9.479 | 80,626,456 | -0.41(-4.14%) |
Jun 12, 2023 | 10.56 | 10.60 | 9.841 | 9.888 | 66,090,652 | -1.05(-9.58%) |
Jun 09, 2023 | 10.64 | 11.12 | 10.42 | 10.94 | 58,056,972 | -0.08(-0.69%) |
Jun 08, 2023 | 11.28 | 11.44 | 10.92 | 11.01 | 50,633,928 | -0.32(-2.86%) |
Jun 07, 2023 | 11.09 | 11.42 | 10.58 | 11.34 | 78,067,568 | +0.04(+0.34%) |
Jun 06, 2023 | 11.96 | 12.02 | 11.11 | 11.30 | 55,283,996 | -0.42(-3.58%) |
Jun 05, 2023 | 11.48 | 11.88 | 11.29 | 11.72 | 50,930,272 | +0.55(+4.95%) |
Jun 02, 2023 | 10.83 | 11.43 | 10.75 | 11.16 | 61,782,948 | +0.06(+0.51%) |
Jun 01, 2023 | 11.49 | 11.84 | 10.78 | 11.11 | 77,928,096 | -0.56(-4.82%) |
May 31, 2023 | 11.40 | 11.70 | 10.95 | 11.67 | 102,280,032 | +0.83(+7.65%) |
May 30, 2023 | 10.06 | 10.98 | 9.941 | 10.84 | 96,827,488 | +0.03(+0.26%) |
May 26, 2023 | 12.86 | 12.87 | 10.60 | 10.81 | 113,482,552 | -2.62(-19.50%) |
May 25, 2023 | 14.51 | 15.06 | 13.24 | 13.43 | 103,715,656 | -3.31(-19.75%) |
May 24, 2023 | 16.86 | 17.25 | 16.54 | 16.74 | 54,170,864 | +0.84(+5.27%) |
May 23, 2023 | 15.64 | 16.00 | 15.35 | 15.90 | 33,357,348 | +0.57(+3.73%) |
May 22, 2023 | 15.91 | 15.95 | 15.19 | 15.33 | 32,680,316 | -0.15(-0.98%) |
May 19, 2023 | 15.34 | 15.77 | 15.28 | 15.48 | 38,384,684 | +0.26(+1.69%) |
May 18, 2023 | 16.61 | 16.65 | 15.13 | 15.22 | 64,041,156 | -1.60(-9.51%) |
May 17, 2023 | 17.64 | 18.05 | 16.59 | 16.82 | 46,152,096 | -1.31(-7.25%) |
May 16, 2023 | 18.25 | 18.26 | 17.53 | 18.14 | 30,300,188 | +0.09(+0.47%) |
May 15, 2023 | 19.50 | 19.67 | 18.03 | 18.05 | 32,239,782 | -1.51(-7.74%) |
May 12, 2023 | 19.39 | 20.21 | 19.12 | 19.57 | 22,063,320 | +0.03(+0.15%) |
May 11, 2023 | 19.15 | 20.10 | 19.05 | 19.54 | 24,739,244 | +0.37(+1.94%) |
May 10, 2023 | 19.10 | 19.77 | 18.74 | 19.17 | 31,754,120 | -0.59(-2.99%) |
May 09, 2023 | 19.59 | 19.99 | 19.51 | 19.76 | 21,285,910 | +0.97(+5.17%) |
May 08, 2023 | 19.08 | 19.57 | 18.75 | 18.79 | 20,336,504 | -0.25(-1.30%) |
May 05, 2023 | 20.32 | 20.62 | 18.76 | 19.03 | 29,018,710 | -1.32(-6.50%) |
May 04, 2023 | 20.51 | 20.91 | 19.77 | 20.36 | 29,861,658 | +0.36(+1.81%) |
May 03, 2023 | 19.62 | 20.04 | 18.95 | 20.00 | 35,969,148 | +0.66(+3.40%) |
May 02, 2023 | 18.91 | 19.88 | 18.60 | 19.34 | 31,940,020 | +0.43(+2.27%) |
May 01, 2023 | 19.19 | 19.37 | 18.74 | 18.91 | 23,998,040 | -0.54(-2.79%) |
Apr 28, 2023 | 20.30 | 20.53 | 19.43 | 19.45 | 26,823,320 | -1.06(-5.16%) |
Apr 27, 2023 | 20.96 | 22.12 | 20.44 | 20.51 | 36,081,092 | -0.22(-1.06%) |
Apr 26, 2023 | 20.41 | 21.09 | 20.12 | 20.73 | 33,925,972 | -0.37(-1.76%) |
Apr 25, 2023 | 19.50 | 21.12 | 19.49 | 21.10 | 35,585,756 | +1.95(+10.20%) |
Apr 24, 2023 | 19.00 | 19.54 | 18.67 | 19.15 | 22,158,542 | +0.29(+1.52%) |
Apr 21, 2023 | 18.65 | 19.38 | 18.64 | 18.86 | 34,319,820 | +0.43(+2.33%) |
Apr 20, 2023 | 18.99 | 19.02 | 17.63 | 18.43 | 39,545,964 | +0.05(+0.26%) |
Apr 19, 2023 | 18.47 | 18.74 | 18.26 | 18.39 | 24,360,210 | +0.62(+3.49%) |
Apr 18, 2023 | 17.55 | 18.24 | 17.15 | 17.77 | 26,210,920 | -0.27(-1.48%) |
Apr 17, 2023 | 18.62 | 18.78 | 17.99 | 18.03 | 24,998,424 | +0.03(+0.16%) |
Apr 14, 2023 | 17.99 | 18.60 | 17.35 | 18.00 | 33,204,010 | +0.08(+0.43%) |
Apr 13, 2023 | 18.27 | 18.69 | 17.59 | 17.93 | 31,582,746 | -0.41(-2.23%) |
Apr 12, 2023 | 16.91 | 18.40 | 16.83 | 18.34 | 48,249,704 | +0.91(+5.25%) |
Apr 11, 2023 | 16.82 | 17.50 | 16.79 | 17.42 | 26,852,240 | +0.29(+1.67%) |
Apr 10, 2023 | 18.57 | 18.66 | 17.08 | 17.14 | 35,330,648 | -0.91(-5.02%) |
Apr 06, 2023 | 18.32 | 18.71 | 17.67 | 18.04 | 39,250,624 | +0.26(+1.45%) |
Apr 05, 2023 | 17.43 | 18.31 | 17.37 | 17.79 | 47,210,332 | +0.92(+5.48%) |
Apr 04, 2023 | 15.91 | 17.13 | 15.87 | 16.86 | 45,251,052 | +0.90(+5.67%) |