Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.25 | 11.29 | 10.54 | 10.85 | 1,488,684 | -0.39(-3.47%) |
Jun 29, 2023 | 10.62 | 11.45 | 10.62 | 11.24 | 934,561 | +0.75(+7.15%) |
Jun 28, 2023 | 10.68 | 10.68 | 10.25 | 10.49 | 792,338 | -0.09(-0.85%) |
Jun 27, 2023 | 10.76 | 10.89 | 10.52 | 10.58 | 612,935 | -0.16(-1.49%) |
Jun 26, 2023 | 10.47 | 10.96 | 10.47 | 10.74 | 692,291 | +0.16(+1.51%) |
Jun 23, 2023 | 10.73 | 11.02 | 10.49 | 10.58 | 4,429,404 | -0.38(-3.47%) |
Jun 22, 2023 | 11.46 | 11.46 | 10.61 | 10.96 | 856,888 | -0.58(-5.03%) |
Jun 21, 2023 | 11.64 | 11.88 | 11.36 | 11.54 | 814,284 | -0.23(-1.95%) |
Jun 20, 2023 | 11.82 | 11.83 | 11.35 | 11.77 | 677,305 | -0.11(-0.93%) |
Jun 16, 2023 | 12.36 | 12.73 | 11.68 | 11.88 | 3,146,964 | -0.18(-1.49%) |
Jun 15, 2023 | 11.10 | 12.07 | 11.03 | 12.06 | 1,194,383 | +0.84(+7.49%) |
Jun 14, 2023 | 11.90 | 12.03 | 11.07 | 11.22 | 1,218,765 | -0.41(-3.53%) |
Jun 13, 2023 | 11.02 | 11.85 | 10.94 | 11.63 | 1,201,035 | +0.92(+8.59%) |
Jun 12, 2023 | 10.63 | 10.80 | 10.02 | 10.71 | 1,032,324 | +0.03(+0.28%) |
Jun 09, 2023 | 11.28 | 11.51 | 10.61 | 10.68 | 1,212,265 | -0.78(-6.81%) |
Jun 08, 2023 | 10.70 | 11.54 | 10.40 | 11.46 | 2,256,817 | +0.78(+7.30%) |
Jun 07, 2023 | 10.24 | 10.99 | 10.15 | 10.68 | 1,919,449 | +0.52(+5.12%) |
Jun 06, 2023 | 9.290 | 10.21 | 9.290 | 10.16 | 990,142 | +0.76(+8.09%) |
Jun 05, 2023 | 9.850 | 10.04 | 9.170 | 9.400 | 1,633,653 | -0.36(-3.69%) |
Jun 02, 2023 | 9.110 | 9.760 | 9.060 | 9.760 | 1,462,754 | +0.93(+10.53%) |
Jun 01, 2023 | 8.720 | 8.990 | 8.270 | 8.830 | 1,253,482 | +0.05(+0.57%) |
May 31, 2023 | 8.760 | 9.040 | 8.600 | 8.780 | 1,373,980 | +0.02(+0.23%) |
May 30, 2023 | 9.630 | 9.710 | 8.750 | 8.760 | 1,855,353 | +0.22(+2.58%) |
May 26, 2023 | 8.480 | 8.650 | 8.185 | 8.540 | 1,218,440 | +0.17(+2.03%) |
May 25, 2023 | 8.700 | 8.860 | 8.000 | 8.370 | 1,414,892 | -0.38(-4.34%) |
May 24, 2023 | 9.350 | 9.390 | 8.610 | 8.750 | 829,360 | -0.70(-7.41%) |
May 23, 2023 | 8.690 | 9.720 | 8.650 | 9.450 | 1,981,897 | +0.78(+9.00%) |
May 22, 2023 | 8.350 | 8.770 | 8.230 | 8.670 | 1,100,899 | +0.28(+3.34%) |
May 19, 2023 | 8.560 | 8.865 | 8.310 | 8.390 | 1,281,056 | -0.11(-1.29%) |
May 18, 2023 | 8.510 | 8.685 | 8.270 | 8.500 | 1,264,560 | -0.18(-2.07%) |
May 17, 2023 | 8.110 | 8.940 | 8.110 | 8.680 | 1,482,158 | +0.67(+8.36%) |
May 16, 2023 | 8.220 | 8.225 | 7.850 | 8.010 | 1,512,490 | -0.28(-3.38%) |
May 15, 2023 | 8.420 | 8.450 | 8.060 | 8.290 | 1,554,581 | -0.15(-1.78%) |
May 12, 2023 | 8.660 | 8.820 | 8.280 | 8.440 | 1,721,856 | -0.25(-2.88%) |
May 11, 2023 | 9.200 | 9.330 | 8.670 | 8.690 | 2,052,500 | -0.77(-8.14%) |
May 10, 2023 | 9.120 | 9.870 | 8.830 | 9.460 | 2,384,130 | +0.44(+4.88%) |
May 09, 2023 | 8.830 | 9.060 | 8.180 | 9.020 | 3,390,940 | +0.06(+0.67%) |
May 08, 2023 | 9.460 | 11.13 | 8.940 | 8.960 | 6,127,950 | -0.05(-0.55%) |
May 05, 2023 | 7.140 | 9.250 | 7.100 | 9.010 | 9,284,902 | +2.00(+28.53%) |
May 04, 2023 | 8.700 | 9.450 | 6.690 | 7.010 | 15,622,415 | -14.34(-67.17%) |
May 03, 2023 | 21.23 | 21.66 | 20.72 | 21.35 | 947,766 | +0.50(+2.40%) |
May 02, 2023 | 21.55 | 21.55 | 20.31 | 20.85 | 1,095,784 | -0.76(-3.52%) |
May 01, 2023 | 21.33 | 21.77 | 20.65 | 21.61 | 1,100,675 | +0.11(+0.51%) |
Apr 28, 2023 | 21.25 | 21.81 | 20.63 | 21.50 | 744,248 | +0.15(+0.70%) |
Apr 27, 2023 | 21.50 | 22.25 | 21.26 | 21.35 | 928,897 | -0.15(-0.70%) |
Apr 26, 2023 | 21.75 | 22.21 | 21.45 | 21.50 | 722,668 | -0.29(-1.33%) |
Apr 25, 2023 | 22.22 | 22.23 | 21.25 | 21.79 | 736,148 | -0.56(-2.51%) |
Apr 24, 2023 | 22.29 | 22.50 | 22.09 | 22.35 | 422,161 | +0.13(+0.59%) |
Apr 21, 2023 | 22.64 | 22.71 | 22.22 | 22.22 | 751,132 | -0.50(-2.20%) |
Apr 20, 2023 | 23.15 | 23.57 | 22.29 | 22.72 | 624,948 | -0.62(-2.66%) |
Apr 19, 2023 | 22.25 | 23.45 | 22.02 | 23.34 | 1,156,501 | +0.60(+2.64%) |
Apr 18, 2023 | 23.53 | 23.54 | 22.47 | 22.74 | 868,756 | -0.68(-2.90%) |
Apr 17, 2023 | 23.35 | 23.63 | 23.02 | 23.42 | 689,458 | -0.02(-0.09%) |
Apr 14, 2023 | 23.87 | 24.02 | 23.01 | 23.44 | 895,706 | -0.42(-1.76%) |
Apr 13, 2023 | 23.82 | 24.51 | 23.51 | 23.86 | 770,117 | +0.10(+0.42%) |
Apr 12, 2023 | 25.20 | 25.47 | 23.66 | 23.76 | 937,842 | -1.14(-4.58%) |
Apr 11, 2023 | 24.46 | 25.30 | 24.37 | 24.90 | 582,144 | +0.39(+1.59%) |
Apr 10, 2023 | 24.68 | 25.00 | 23.80 | 24.51 | 593,838 | -0.52(-2.08%) |
Apr 06, 2023 | 25.19 | 25.24 | 23.83 | 25.03 | 1,297,169 | -0.36(-1.42%) |
Apr 05, 2023 | 26.01 | 26.44 | 25.00 | 25.39 | 1,217,832 | -0.96(-3.64%) |
Apr 04, 2023 | 27.71 | 27.85 | 25.45 | 26.35 | 1,280,300 | -1.34(-4.84%) |