Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.93 | 14.45 | 13.25 | 14.24 | 40,607 | +0.17(+1.21%) |
Jun 29, 2023 | 13.74 | 14.18 | 13.09 | 14.07 | 37,300 | +0.24(+1.74%) |
Jun 28, 2023 | 12.85 | 14.28 | 12.77 | 13.83 | 39,240 | +0.86(+6.63%) |
Jun 27, 2023 | 13.71 | 14.06 | 12.92 | 12.97 | 24,992 | -0.92(-6.62%) |
Jun 26, 2023 | 14.25 | 14.76 | 13.51 | 13.89 | 43,466 | -0.60(-4.14%) |
Jun 23, 2023 | 15.24 | 15.33 | 13.73 | 14.49 | 748,470 | -0.85(-5.54%) |
Jun 22, 2023 | 14.76 | 15.40 | 14.59 | 15.34 | 62,758 | +0.79(+5.43%) |
Jun 21, 2023 | 14.05 | 14.75 | 13.80 | 14.55 | 54,483 | +0.50(+3.56%) |
Jun 20, 2023 | 13.80 | 14.12 | 13.35 | 14.05 | 47,553 | +0.21(+1.52%) |
Jun 16, 2023 | 13.54 | 13.84 | 13.36 | 13.84 | 31,908 | +0.31(+2.29%) |
Jun 15, 2023 | 13.38 | 13.54 | 13.26 | 13.53 | 15,414 | +0.00(+0.00%) |
Jun 14, 2023 | 13.44 | 13.54 | 13.33 | 13.53 | 16,696 | +0.13(+0.97%) |
Jun 13, 2023 | 13.75 | 13.80 | 13.21 | 13.40 | 28,280 | -0.25(-1.83%) |
Jun 12, 2023 | 13.69 | 13.81 | 13.32 | 13.65 | 21,602 | +0.07(+0.52%) |
Jun 09, 2023 | 13.40 | 13.93 | 13.21 | 13.58 | 11,766 | +0.25(+1.88%) |
Jun 08, 2023 | 13.01 | 13.58 | 13.01 | 13.33 | 23,573 | +0.07(+0.53%) |
Jun 07, 2023 | 12.67 | 13.56 | 12.34 | 13.26 | 17,704 | +0.73(+5.83%) |
Jun 06, 2023 | 12.26 | 12.72 | 12.25 | 12.53 | 10,757 | +0.48(+3.98%) |
Jun 05, 2023 | 11.90 | 12.34 | 11.74 | 12.05 | 8,811 | +0.05(+0.42%) |
Jun 02, 2023 | 11.96 | 12.24 | 11.83 | 12.00 | 10,040 | +0.06(+0.50%) |
Jun 01, 2023 | 11.90 | 12.08 | 11.78 | 11.94 | 5,010 | +0.14(+1.19%) |
May 31, 2023 | 12.00 | 12.00 | 11.50 | 11.80 | 15,945 | -0.05(-0.42%) |
May 30, 2023 | 12.17 | 12.17 | 11.83 | 11.85 | 7,475 | -0.10(-0.84%) |
May 26, 2023 | 12.07 | 12.35 | 11.95 | 11.95 | 6,543 | -0.28(-2.29%) |
May 25, 2023 | 12.69 | 12.89 | 12.15 | 12.23 | 15,869 | -0.45(-3.55%) |
May 24, 2023 | 13.10 | 13.17 | 12.56 | 12.68 | 8,610 | -0.54(-4.08%) |
May 23, 2023 | 13.34 | 13.37 | 13.12 | 13.22 | 5,935 | -0.16(-1.20%) |
May 22, 2023 | 12.93 | 13.60 | 12.93 | 13.38 | 13,431 | +0.28(+2.14%) |
May 19, 2023 | 12.86 | 13.60 | 12.80 | 13.10 | 20,652 | +0.33(+2.58%) |
May 18, 2023 | 12.34 | 12.91 | 12.34 | 12.77 | 28,435 | +0.31(+2.49%) |
May 17, 2023 | 12.14 | 12.55 | 12.03 | 12.46 | 24,886 | +0.45(+3.75%) |
May 16, 2023 | 11.98 | 12.28 | 11.93 | 12.01 | 9,045 | -0.19(-1.56%) |
May 15, 2023 | 11.94 | 12.24 | 11.90 | 12.20 | 8,358 | +0.22(+1.84%) |
May 12, 2023 | 12.30 | 12.38 | 11.70 | 11.98 | 18,595 | -0.38(-3.07%) |
May 11, 2023 | 12.38 | 12.48 | 12.11 | 12.36 | 12,978 | +0.12(+0.98%) |
May 10, 2023 | 12.39 | 12.41 | 12.06 | 12.24 | 44,405 | -0.15(-1.21%) |
May 09, 2023 | 12.45 | 12.45 | 12.30 | 12.39 | 7,143 | -0.06(-0.48%) |
May 08, 2023 | 12.27 | 12.48 | 12.10 | 12.45 | 16,581 | +0.00(+0.00%) |
May 05, 2023 | 12.05 | 12.49 | 12.01 | 12.45 | 12,358 | +0.19(+1.55%) |
May 04, 2023 | 12.38 | 12.38 | 12.00 | 12.26 | 12,116 | +0.01(+0.08%) |
May 03, 2023 | 12.62 | 12.77 | 12.17 | 12.25 | 24,360 | -0.21(-1.69%) |
May 02, 2023 | 12.49 | 12.67 | 12.23 | 12.46 | 13,320 | -0.04(-0.32%) |
May 01, 2023 | 12.31 | 12.78 | 12.31 | 12.50 | 25,200 | +0.01(+0.08%) |
Apr 28, 2023 | 12.23 | 12.75 | 12.22 | 12.49 | 16,684 | +0.03(+0.26%) |
Apr 27, 2023 | 11.69 | 12.65 | 11.64 | 12.46 | 24,838 | +0.90(+7.76%) |
Apr 26, 2023 | 11.11 | 11.69 | 11.11 | 11.56 | 12,445 | +0.45(+4.05%) |
Apr 25, 2023 | 11.10 | 11.43 | 10.79 | 11.11 | 21,337 | +0.02(+0.18%) |
Apr 24, 2023 | 11.17 | 11.37 | 11.01 | 11.09 | 24,357 | -0.08(-0.72%) |
Apr 21, 2023 | 11.25 | 11.30 | 10.78 | 11.17 | 14,251 | -0.21(-1.85%) |
Apr 20, 2023 | 11.45 | 11.88 | 11.24 | 11.38 | 17,434 | -0.11(-0.96%) |
Apr 19, 2023 | 11.88 | 11.88 | 11.49 | 11.49 | 11,575 | -0.24(-2.05%) |
Apr 18, 2023 | 12.02 | 12.17 | 11.55 | 11.73 | 28,208 | -0.60(-4.87%) |
Apr 17, 2023 | 12.15 | 12.33 | 11.64 | 12.33 | 26,638 | +0.15(+1.23%) |
Apr 14, 2023 | 11.77 | 12.28 | 11.69 | 12.18 | 17,379 | +0.53(+4.55%) |
Apr 13, 2023 | 11.71 | 11.88 | 11.52 | 11.65 | 16,212 | +0.04(+0.34%) |
Apr 12, 2023 | 11.60 | 11.73 | 11.51 | 11.61 | 12,842 | +0.09(+0.78%) |
Apr 11, 2023 | 11.14 | 11.73 | 11.14 | 11.52 | 22,764 | +0.07(+0.61%) |
Apr 10, 2023 | 11.78 | 11.78 | 11.41 | 11.45 | 19,476 | -0.33(-2.80%) |
Apr 06, 2023 | 11.57 | 11.78 | 11.38 | 11.78 | 7,683 | +0.36(+3.15%) |
Apr 05, 2023 | 11.80 | 11.80 | 11.39 | 11.42 | 4,820 | -0.13(-1.13%) |
Apr 04, 2023 | 11.90 | 12.20 | 11.39 | 11.55 | 27,544 | -0.33(-2.78%) |