Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.25 | 10.31 | 10.22 | 10.25 | 2,696,809 | +0.16(+1.54%) |
Jun 29, 2023 | 10.00 | 10.12 | 9.981 | 10.10 | 1,498,998 | +0.13(+1.27%) |
Jun 28, 2023 | 9.923 | 10.00 | 9.894 | 9.972 | 1,574,434 | -0.02(-0.19%) |
Jun 27, 2023 | 9.826 | 10.00 | 9.767 | 9.991 | 2,642,161 | +0.25(+2.60%) |
Jun 26, 2023 | 9.709 | 9.801 | 9.699 | 9.738 | 2,063,888 | +0.05(+0.50%) |
Jun 23, 2023 | 9.709 | 9.748 | 9.645 | 9.689 | 4,283,785 | -0.23(-2.36%) |
Jun 22, 2023 | 9.952 | 9.986 | 9.894 | 9.923 | 2,558,067 | -0.11(-1.07%) |
Jun 21, 2023 | 9.952 | 10.09 | 9.952 | 10.03 | 1,677,733 | +0.10(+0.98%) |
Jun 20, 2023 | 9.962 | 9.962 | 9.874 | 9.933 | 1,870,584 | -0.21(-2.11%) |
Jun 16, 2023 | 10.07 | 10.16 | 10.00 | 10.15 | 3,784,409 | -0.18(-1.79%) |
Jun 15, 2023 | 10.28 | 10.37 | 10.22 | 10.33 | 3,082,750 | -0.09(-0.84%) |
Jun 14, 2023 | 10.46 | 10.55 | 10.38 | 10.42 | 3,002,863 | +0.07(+0.66%) |
Jun 13, 2023 | 10.35 | 10.42 | 10.33 | 10.35 | 1,890,149 | -0.02(-0.19%) |
Jun 12, 2023 | 10.34 | 10.42 | 10.30 | 10.37 | 1,737,787 | +0.04(+0.38%) |
Jun 09, 2023 | 10.33 | 10.36 | 10.30 | 10.33 | 1,289,590 | -0.07(-0.66%) |
Jun 08, 2023 | 10.35 | 10.41 | 10.29 | 10.40 | 2,213,402 | +0.13(+1.23%) |
Jun 07, 2023 | 10.24 | 10.28 | 10.20 | 10.27 | 2,770,363 | -0.02(-0.19%) |
Jun 06, 2023 | 10.04 | 10.35 | 10.04 | 10.29 | 4,283,446 | +0.18(+1.73%) |
Jun 05, 2023 | 10.17 | 10.21 | 10.03 | 10.12 | 1,507,251 | -0.20(-1.98%) |
Jun 02, 2023 | 10.26 | 10.36 | 10.24 | 10.32 | 2,336,448 | +0.27(+2.71%) |
Jun 01, 2023 | 9.962 | 10.10 | 9.962 | 10.05 | 2,554,597 | +0.18(+1.88%) |
May 31, 2023 | 9.933 | 9.933 | 9.787 | 9.865 | 2,668,802 | -0.30(-2.97%) |
May 30, 2023 | 10.17 | 10.21 | 10.03 | 10.17 | 2,342,920 | -0.03(-0.29%) |
May 26, 2023 | 10.16 | 10.22 | 10.10 | 10.20 | 3,221,449 | +0.02(+0.19%) |
May 25, 2023 | 10.13 | 10.22 | 10.08 | 10.18 | 1,999,488 | +0.01(+0.10%) |
May 24, 2023 | 10.24 | 10.25 | 10.15 | 10.17 | 2,037,945 | -0.16(-1.51%) |
May 23, 2023 | 10.36 | 10.47 | 10.31 | 10.32 | 1,715,132 | -0.08(-0.75%) |
May 22, 2023 | 10.40 | 10.42 | 10.32 | 10.40 | 1,481,177 | +0.08(+0.75%) |
May 19, 2023 | 10.37 | 10.40 | 10.26 | 10.32 | 2,032,180 | +0.02(+0.19%) |
May 18, 2023 | 10.29 | 10.31 | 10.19 | 10.30 | 2,247,978 | +0.27(+2.72%) |
May 17, 2023 | 9.869 | 10.07 | 9.817 | 10.03 | 3,607,676 | +0.19(+1.92%) |
May 16, 2023 | 9.926 | 10.00 | 9.822 | 9.841 | 2,558,722 | -0.22(-2.16%) |
May 15, 2023 | 9.935 | 10.08 | 9.912 | 10.06 | 1,853,092 | +0.16(+1.62%) |
May 12, 2023 | 10.02 | 10.02 | 9.860 | 9.898 | 2,202,805 | -0.05(-0.48%) |
May 11, 2023 | 9.907 | 9.983 | 9.841 | 9.945 | 1,858,988 | -0.12(-1.22%) |
May 10, 2023 | 10.19 | 10.21 | 9.966 | 10.07 | 2,158,555 | +0.01(+0.09%) |
May 09, 2023 | 9.945 | 10.11 | 9.921 | 10.06 | 1,337,876 | -0.02(-0.19%) |
May 08, 2023 | 10.10 | 10.12 | 10.03 | 10.08 | 2,549,491 | -0.02(-0.19%) |
May 05, 2023 | 9.992 | 10.17 | 9.973 | 10.10 | 4,033,081 | +0.37(+3.79%) |
May 04, 2023 | 9.860 | 9.888 | 9.519 | 9.727 | 8,456,212 | -0.18(-1.81%) |
May 03, 2023 | 9.964 | 10.12 | 9.888 | 9.907 | 4,700,746 | -0.23(-2.24%) |
May 02, 2023 | 10.33 | 10.34 | 9.983 | 10.13 | 5,838,219 | -0.09(-0.83%) |
May 01, 2023 | 10.35 | 10.45 | 10.19 | 10.22 | 2,144,968 | -0.20(-1.91%) |
Apr 28, 2023 | 10.29 | 10.44 | 10.27 | 10.42 | 4,427,417 | +0.09(+0.92%) |
Apr 27, 2023 | 10.23 | 10.35 | 10.16 | 10.32 | 4,475,021 | +0.26(+2.54%) |
Apr 26, 2023 | 9.935 | 10.09 | 9.902 | 10.07 | 5,302,112 | +0.34(+3.50%) |
Apr 25, 2023 | 10.06 | 10.07 | 9.713 | 9.727 | 4,275,901 | -0.67(-6.46%) |
Apr 24, 2023 | 10.37 | 10.42 | 10.33 | 10.40 | 2,014,782 | +0.10(+1.01%) |
Apr 21, 2023 | 10.28 | 10.32 | 10.22 | 10.29 | 2,566,468 | -0.02(-0.18%) |
Apr 20, 2023 | 10.30 | 10.35 | 10.26 | 10.31 | 2,943,400 | -0.13(-1.27%) |
Apr 19, 2023 | 10.29 | 10.49 | 10.27 | 10.45 | 3,039,749 | +0.13(+1.28%) |
Apr 18, 2023 | 10.36 | 10.36 | 10.26 | 10.31 | 2,586,756 | +0.10(+1.02%) |
Apr 17, 2023 | 10.08 | 10.23 | 10.02 | 10.21 | 4,622,324 | -0.15(-1.46%) |
Apr 14, 2023 | 10.37 | 10.41 | 10.29 | 10.36 | 3,995,395 | +0.35(+3.50%) |
Apr 13, 2023 | 9.945 | 10.02 | 9.912 | 10.01 | 2,012,084 | +0.04(+0.38%) |
Apr 12, 2023 | 10.02 | 10.06 | 9.935 | 9.973 | 1,788,392 | +0.04(+0.38%) |
Apr 11, 2023 | 9.860 | 9.973 | 9.860 | 9.935 | 3,602,119 | +0.17(+1.74%) |
Apr 10, 2023 | 9.803 | 9.850 | 9.699 | 9.765 | 2,140,090 | -0.07(-0.67%) |
Apr 06, 2023 | 9.699 | 9.841 | 9.689 | 9.831 | 4,408,222 | +0.18(+1.86%) |
Apr 05, 2023 | 9.633 | 9.661 | 9.510 | 9.652 | 3,110,865 | -0.09(-0.97%) |
Apr 04, 2023 | 9.841 | 9.850 | 9.614 | 9.746 | 4,384,404 | -0.08(-0.77%) |