Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.48 | 11.53 | 11.34 | 11.41 | 1,711,715 | +0.03(+0.26%) |
Jun 29, 2023 | 11.20 | 11.43 | 11.20 | 11.38 | 1,912,915 | +0.18(+1.58%) |
Jun 28, 2023 | 11.12 | 11.24 | 11.06 | 11.20 | 1,251,507 | +0.06(+0.53%) |
Jun 27, 2023 | 11.04 | 11.27 | 10.99 | 11.14 | 2,346,861 | +0.03(+0.27%) |
Jun 26, 2023 | 10.77 | 11.16 | 10.75 | 11.11 | 2,652,339 | +0.20(+1.81%) |
Jun 23, 2023 | 10.68 | 10.92 | 10.57 | 10.91 | 4,625,061 | +0.17(+1.56%) |
Jun 22, 2023 | 10.93 | 10.93 | 10.58 | 10.75 | 1,988,721 | -0.25(-2.24%) |
Jun 21, 2023 | 10.86 | 11.10 | 10.79 | 10.99 | 2,325,336 | +0.04(+0.36%) |
Jun 20, 2023 | 11.42 | 11.43 | 10.92 | 10.95 | 2,666,956 | -0.59(-5.12%) |
Jun 16, 2023 | 11.54 | 11.68 | 11.27 | 11.54 | 8,258,224 | +0.08(+0.69%) |
Jun 15, 2023 | 10.77 | 11.51 | 10.77 | 11.47 | 6,007,750 | +0.53(+4.87%) |
Jun 14, 2023 | 10.96 | 11.02 | 10.77 | 10.93 | 3,235,945 | -0.02(-0.18%) |
Jun 13, 2023 | 10.80 | 10.98 | 10.69 | 10.95 | 2,595,247 | +0.22(+2.02%) |
Jun 12, 2023 | 10.37 | 10.75 | 10.34 | 10.74 | 2,114,282 | +0.37(+3.62%) |
Jun 09, 2023 | 10.50 | 10.50 | 10.35 | 10.36 | 1,337,910 | -0.11(-1.04%) |
Jun 08, 2023 | 10.54 | 10.57 | 10.44 | 10.47 | 1,047,875 | -0.08(-0.75%) |
Jun 07, 2023 | 10.77 | 10.78 | 10.50 | 10.55 | 1,190,222 | -0.10(-0.93%) |
Jun 06, 2023 | 10.30 | 10.69 | 10.15 | 10.65 | 2,035,523 | +0.35(+3.35%) |
Jun 05, 2023 | 10.54 | 10.57 | 10.21 | 10.30 | 2,585,756 | -0.20(-1.88%) |
Jun 02, 2023 | 9.996 | 10.53 | 9.982 | 10.50 | 4,024,574 | +0.66(+6.71%) |
Jun 01, 2023 | 9.858 | 9.858 | 9.572 | 9.839 | 3,558,412 | -0.02(-0.20%) |
May 31, 2023 | 9.365 | 9.908 | 9.365 | 9.858 | 4,051,642 | +0.43(+4.60%) |
May 30, 2023 | 9.454 | 9.719 | 9.405 | 9.425 | 3,072,051 | -0.10(-1.03%) |
May 26, 2023 | 9.562 | 9.660 | 9.439 | 9.523 | 1,803,491 | -0.01(-0.10%) |
May 25, 2023 | 9.601 | 9.655 | 9.434 | 9.532 | 1,537,754 | -0.09(-0.92%) |
May 24, 2023 | 9.876 | 9.885 | 9.572 | 9.621 | 1,867,398 | -0.32(-3.25%) |
May 23, 2023 | 9.964 | 10.29 | 9.925 | 9.944 | 4,006,197 | -0.08(-0.78%) |
May 22, 2023 | 9.787 | 10.09 | 9.738 | 10.02 | 2,114,076 | +0.21(+2.10%) |
May 19, 2023 | 9.944 | 10.04 | 9.797 | 9.817 | 1,448,286 | -0.03(-0.30%) |
May 18, 2023 | 9.885 | 9.905 | 9.508 | 9.846 | 2,654,698 | -0.09(-0.89%) |
May 17, 2023 | 9.876 | 9.988 | 9.675 | 9.934 | 2,540,202 | +0.11(+1.10%) |
May 16, 2023 | 10.04 | 10.15 | 9.773 | 9.827 | 2,624,822 | -0.30(-3.00%) |
May 15, 2023 | 10.26 | 10.31 | 10.10 | 10.13 | 2,949,493 | -0.19(-1.81%) |
May 12, 2023 | 10.64 | 10.67 | 10.28 | 10.32 | 2,280,618 | -0.30(-2.86%) |
May 11, 2023 | 10.72 | 10.80 | 10.61 | 10.62 | 1,349,061 | -0.20(-1.81%) |
May 10, 2023 | 10.75 | 11.25 | 10.68 | 10.82 | 3,554,123 | +0.17(+1.57%) |
May 09, 2023 | 10.49 | 10.71 | 10.46 | 10.65 | 2,877,015 | +0.07(+0.65%) |
May 08, 2023 | 10.77 | 10.83 | 10.51 | 10.58 | 2,723,328 | -0.16(-1.46%) |
May 05, 2023 | 10.38 | 10.83 | 10.38 | 10.74 | 2,969,187 | +0.56(+5.49%) |
May 04, 2023 | 10.20 | 10.45 | 9.670 | 10.18 | 8,912,729 | +0.26(+2.67%) |
May 03, 2023 | 10.33 | 10.36 | 9.885 | 9.915 | 8,889,898 | -0.34(-3.35%) |
May 02, 2023 | 10.77 | 10.83 | 10.26 | 10.26 | 4,319,381 | -0.60(-5.51%) |
May 01, 2023 | 10.88 | 11.12 | 10.83 | 10.86 | 2,118,725 | -0.10(-0.90%) |
Apr 28, 2023 | 10.82 | 11.06 | 10.82 | 10.95 | 1,317,646 | +0.15(+1.36%) |
Apr 27, 2023 | 10.74 | 10.84 | 10.63 | 10.81 | 1,632,006 | +0.14(+1.29%) |
Apr 26, 2023 | 10.78 | 10.86 | 10.59 | 10.67 | 1,501,142 | -0.17(-1.54%) |
Apr 25, 2023 | 11.06 | 11.19 | 10.82 | 10.84 | 1,127,727 | -0.34(-3.07%) |
Apr 24, 2023 | 11.52 | 11.58 | 11.16 | 11.18 | 972,980 | -0.30(-2.65%) |
Apr 21, 2023 | 11.32 | 11.49 | 11.28 | 11.48 | 1,909,205 | +0.12(+1.04%) |
Apr 20, 2023 | 10.98 | 11.42 | 10.98 | 11.37 | 2,884,140 | +0.27(+2.48%) |
Apr 19, 2023 | 11.14 | 11.16 | 10.96 | 11.09 | 10,274,636 | -0.07(-0.62%) |
Apr 18, 2023 | 11.36 | 11.40 | 11.08 | 11.16 | 6,301,488 | -0.15(-1.30%) |
Apr 17, 2023 | 11.11 | 11.36 | 11.07 | 11.31 | 3,556,072 | +0.17(+1.50%) |
Apr 14, 2023 | 11.29 | 11.35 | 11.11 | 11.14 | 1,837,033 | -0.15(-1.30%) |
Apr 13, 2023 | 11.21 | 11.35 | 11.20 | 11.29 | 1,424,130 | +0.12(+1.05%) |
Apr 12, 2023 | 11.56 | 11.56 | 11.14 | 11.17 | 1,254,408 | -0.24(-2.06%) |
Apr 11, 2023 | 11.26 | 11.44 | 11.26 | 11.41 | 924,631 | +0.09(+0.78%) |
Apr 10, 2023 | 11.19 | 11.33 | 11.14 | 11.32 | 2,008,467 | +0.05(+0.44%) |
Apr 06, 2023 | 11.21 | 11.33 | 11.16 | 11.27 | 1,164,897 | +0.01(+0.09%) |
Apr 05, 2023 | 11.10 | 11.32 | 11.09 | 11.26 | 1,571,565 | +0.07(+0.61%) |
Apr 04, 2023 | 11.39 | 11.45 | 11.14 | 11.19 | 1,084,998 | -0.11(-0.96%) |