Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.80 | 12.84 | 12.64 | 12.73 | 505,872 | -0.02(-0.16%) |
Jun 29, 2023 | 12.58 | 12.85 | 12.49 | 12.75 | 414,624 | +0.12(+0.95%) |
Jun 28, 2023 | 12.61 | 12.70 | 12.53 | 12.63 | 534,680 | +0.00(+0.00%) |
Jun 27, 2023 | 12.61 | 12.79 | 12.58 | 12.63 | 379,637 | -0.01(-0.08%) |
Jun 26, 2023 | 12.61 | 12.71 | 12.54 | 12.64 | 535,192 | +0.01(+0.08%) |
Jun 23, 2023 | 12.84 | 12.93 | 12.62 | 12.63 | 2,475,397 | -0.27(-2.09%) |
Jun 22, 2023 | 12.95 | 12.95 | 12.80 | 12.90 | 344,734 | +0.01(+0.08%) |
Jun 21, 2023 | 12.84 | 12.97 | 12.68 | 12.89 | 551,970 | +0.07(+0.55%) |
Jun 20, 2023 | 13.09 | 13.11 | 12.81 | 12.82 | 871,407 | -0.24(-1.84%) |
Jun 16, 2023 | 13.26 | 13.26 | 12.96 | 13.06 | 3,332,708 | -0.11(-0.84%) |
Jun 15, 2023 | 13.37 | 13.38 | 13.07 | 13.17 | 662,474 | -0.20(-1.50%) |
Jun 14, 2023 | 13.39 | 13.55 | 13.32 | 13.37 | 715,105 | -0.01(-0.07%) |
Jun 13, 2023 | 13.34 | 13.41 | 13.22 | 13.38 | 471,185 | -0.02(-0.15%) |
Jun 12, 2023 | 13.49 | 13.52 | 13.25 | 13.40 | 470,518 | +0.10(+0.75%) |
Jun 09, 2023 | 13.69 | 13.69 | 13.28 | 13.30 | 489,786 | -0.42(-3.06%) |
Jun 08, 2023 | 13.59 | 13.74 | 13.54 | 13.72 | 549,844 | +0.32(+2.39%) |
Jun 07, 2023 | 13.08 | 13.41 | 13.02 | 13.40 | 578,132 | +0.34(+2.60%) |
Jun 06, 2023 | 13.23 | 13.31 | 13.03 | 13.06 | 648,552 | -0.14(-1.06%) |
Jun 05, 2023 | 13.20 | 13.21 | 12.97 | 13.20 | 1,434,562 | +0.03(+0.23%) |
Jun 02, 2023 | 13.14 | 13.23 | 13.05 | 13.17 | 662,837 | +0.06(+0.46%) |
Jun 01, 2023 | 13.46 | 13.46 | 13.10 | 13.11 | 614,293 | -0.38(-2.82%) |
May 31, 2023 | 13.11 | 13.66 | 13.11 | 13.49 | 866,737 | +0.52(+4.01%) |
May 30, 2023 | 13.12 | 13.19 | 12.92 | 12.97 | 594,712 | -0.17(-1.29%) |
May 26, 2023 | 13.10 | 13.27 | 13.01 | 13.14 | 367,130 | +0.01(+0.08%) |
May 25, 2023 | 13.14 | 13.17 | 12.91 | 13.13 | 499,074 | -0.11(-0.83%) |
May 24, 2023 | 13.32 | 13.35 | 13.12 | 13.24 | 522,470 | -0.30(-2.22%) |
May 23, 2023 | 13.61 | 13.69 | 13.50 | 13.54 | 1,062,269 | -0.10(-0.73%) |
May 22, 2023 | 13.59 | 13.90 | 13.38 | 13.64 | 726,842 | +0.17(+1.26%) |
May 19, 2023 | 13.33 | 13.52 | 13.27 | 13.47 | 762,145 | +0.27(+2.05%) |
May 18, 2023 | 13.08 | 13.23 | 13.01 | 13.20 | 605,367 | +0.09(+0.69%) |
May 17, 2023 | 13.27 | 13.27 | 13.00 | 13.11 | 720,266 | -0.14(-1.06%) |
May 16, 2023 | 13.08 | 13.53 | 13.04 | 13.25 | 1,633,015 | +0.34(+2.63%) |
May 15, 2023 | 12.73 | 12.94 | 12.71 | 12.91 | 764,298 | +0.24(+1.89%) |
May 12, 2023 | 12.48 | 12.71 | 12.47 | 12.67 | 855,438 | +0.24(+1.93%) |
May 11, 2023 | 12.20 | 12.54 | 12.18 | 12.43 | 1,040,650 | +0.23(+1.89%) |
May 10, 2023 | 11.76 | 12.28 | 11.63 | 12.20 | 891,950 | +0.64(+5.54%) |
May 09, 2023 | 11.68 | 11.71 | 11.55 | 11.56 | 378,744 | -0.12(-1.03%) |
May 08, 2023 | 11.78 | 11.78 | 11.55 | 11.68 | 393,143 | -0.07(-0.60%) |
May 05, 2023 | 11.70 | 11.87 | 11.64 | 11.75 | 561,818 | +0.11(+0.95%) |
May 04, 2023 | 11.53 | 11.70 | 11.40 | 11.64 | 363,148 | +0.11(+0.95%) |
May 03, 2023 | 11.49 | 11.71 | 11.48 | 11.53 | 445,493 | +0.09(+0.79%) |
May 02, 2023 | 11.62 | 11.70 | 11.37 | 11.44 | 536,003 | -0.25(-2.14%) |
May 01, 2023 | 11.67 | 11.76 | 11.60 | 11.69 | 404,993 | -0.04(-0.34%) |
Apr 28, 2023 | 11.74 | 11.85 | 11.70 | 11.73 | 364,046 | -0.15(-1.26%) |
Apr 27, 2023 | 11.85 | 11.94 | 11.65 | 11.88 | 371,338 | +0.01(+0.08%) |
Apr 26, 2023 | 11.63 | 11.88 | 11.55 | 11.87 | 500,268 | +0.14(+1.19%) |
Apr 25, 2023 | 11.82 | 11.96 | 11.73 | 11.73 | 524,076 | -0.07(-0.59%) |
Apr 24, 2023 | 12.00 | 12.00 | 11.71 | 11.80 | 426,168 | -0.18(-1.50%) |
Apr 21, 2023 | 11.85 | 12.04 | 11.80 | 11.98 | 393,387 | +0.14(+1.18%) |
Apr 20, 2023 | 11.85 | 11.92 | 11.69 | 11.84 | 410,307 | -0.01(-0.08%) |
Apr 19, 2023 | 11.34 | 11.94 | 11.32 | 11.85 | 701,863 | +0.45(+3.95%) |
Apr 18, 2023 | 12.48 | 12.53 | 11.24 | 11.40 | 2,309,697 | -0.62(-5.16%) |
Apr 14, 2023 | 12.02 | 13,959 | -0.18(-1.48%) | |||
Apr 13, 2023 | 11.64 | 12.23 | 11.62 | 12.20 | 694,214 | +0.50(+4.27%) |
Apr 12, 2023 | 11.84 | 11.84 | 11.70 | 11.70 | 341,270 | -0.11(-0.93%) |
Apr 11, 2023 | 11.80 | 11.83 | 11.78 | 11.81 | 347,288 | +0.04(+0.34%) |
Apr 10, 2023 | 11.75 | 11.79 | 11.62 | 11.77 | 439,942 | -0.03(-0.25%) |
Apr 06, 2023 | 11.73 | 11.83 | 11.71 | 11.80 | 482,350 | +0.18(+1.55%) |
Apr 05, 2023 | 11.40 | 11.63 | 11.40 | 11.62 | 502,669 | +0.22(+1.93%) |
Apr 04, 2023 | 11.38 | 11.44 | 11.33 | 11.40 | 424,501 | +0.01(+0.09%) |