Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.77 | 14.07 | 13.27 | 13.30 | 5,103,210 | +0.18(+1.37%) |
Jun 29, 2023 | 13.03 | 13.54 | 12.99 | 13.12 | 2,380,946 | +0.12(+0.92%) |
Jun 28, 2023 | 12.41 | 13.02 | 12.26 | 13.00 | 2,529,491 | +0.59(+4.75%) |
Jun 27, 2023 | 12.75 | 12.75 | 12.11 | 12.41 | 3,331,058 | -0.26(-2.05%) |
Jun 26, 2023 | 12.37 | 12.88 | 12.25 | 12.67 | 4,473,601 | +0.17(+1.36%) |
Jun 23, 2023 | 12.57 | 12.72 | 12.31 | 12.50 | 8,885,884 | -0.28(-2.19%) |
Jun 22, 2023 | 12.50 | 12.88 | 12.36 | 12.78 | 2,562,637 | +0.15(+1.19%) |
Jun 21, 2023 | 13.00 | 13.05 | 12.61 | 12.63 | 2,662,409 | -0.48(-3.66%) |
Jun 20, 2023 | 12.56 | 13.20 | 12.37 | 13.11 | 3,420,710 | +0.36(+2.82%) |
Jun 16, 2023 | 13.26 | 13.30 | 12.31 | 12.75 | 5,665,242 | -0.56(-4.21%) |
Jun 15, 2023 | 12.98 | 13.35 | 12.94 | 13.31 | 4,466,230 | +0.12(+0.91%) |
Jun 14, 2023 | 14.12 | 14.17 | 13.00 | 13.19 | 4,727,046 | -0.86(-6.12%) |
Jun 13, 2023 | 14.00 | 14.30 | 13.14 | 14.05 | 5,921,501 | +0.17(+1.22%) |
Jun 12, 2023 | 13.86 | 14.24 | 13.79 | 13.88 | 2,988,275 | +0.10(+0.73%) |
Jun 09, 2023 | 14.00 | 14.07 | 13.60 | 13.78 | 2,796,543 | -0.14(-1.01%) |
Jun 08, 2023 | 13.91 | 14.00 | 13.56 | 13.92 | 3,190,341 | -0.05(-0.36%) |
Jun 07, 2023 | 13.77 | 14.19 | 13.65 | 13.97 | 4,930,954 | +0.35(+2.57%) |
Jun 06, 2023 | 13.43 | 13.91 | 13.27 | 13.62 | 3,660,213 | +0.04(+0.29%) |
Jun 05, 2023 | 13.59 | 13.89 | 13.33 | 13.58 | 3,537,698 | +0.09(+0.67%) |
Jun 02, 2023 | 13.17 | 13.54 | 12.88 | 13.49 | 4,572,977 | +0.63(+4.90%) |
Jun 01, 2023 | 12.31 | 12.99 | 12.24 | 12.86 | 2,855,095 | +0.48(+3.88%) |
May 31, 2023 | 12.28 | 12.60 | 11.72 | 12.38 | 5,323,448 | +0.04(+0.32%) |
May 30, 2023 | 12.69 | 13.05 | 12.23 | 12.34 | 3,827,902 | -0.14(-1.12%) |
May 26, 2023 | 12.07 | 12.89 | 12.03 | 12.48 | 3,718,975 | +0.51(+4.26%) |
May 25, 2023 | 12.02 | 12.17 | 11.68 | 11.97 | 4,002,061 | +0.03(+0.25%) |
May 24, 2023 | 12.30 | 12.30 | 11.63 | 11.94 | 5,662,802 | -0.62(-4.94%) |
May 23, 2023 | 12.93 | 13.12 | 12.22 | 12.56 | 4,411,028 | -0.50(-3.83%) |
May 22, 2023 | 12.67 | 13.43 | 12.65 | 13.06 | 3,561,809 | +0.39(+3.08%) |
May 19, 2023 | 12.67 | 12.82 | 12.40 | 12.67 | 2,382,873 | +0.00(+0.00%) |
May 18, 2023 | 12.59 | 12.85 | 12.17 | 12.67 | 3,000,023 | -0.08(-0.63%) |
May 17, 2023 | 12.30 | 12.80 | 11.99 | 12.75 | 3,528,515 | +0.52(+4.25%) |
May 16, 2023 | 12.41 | 12.56 | 11.81 | 12.23 | 3,425,005 | -0.21(-1.69%) |
May 15, 2023 | 12.15 | 12.51 | 11.91 | 12.44 | 2,416,536 | +0.25(+2.05%) |
May 12, 2023 | 12.16 | 12.30 | 11.87 | 12.19 | 2,617,716 | +0.04(+0.33%) |
May 11, 2023 | 11.93 | 12.18 | 11.62 | 12.15 | 3,457,294 | +0.24(+2.02%) |
May 10, 2023 | 12.35 | 12.52 | 11.84 | 11.91 | 3,496,568 | -0.12(-1.00%) |
May 09, 2023 | 12.05 | 12.23 | 11.74 | 12.03 | 2,646,052 | -0.22(-1.80%) |
May 08, 2023 | 12.18 | 12.29 | 11.76 | 12.25 | 2,486,145 | +0.06(+0.49%) |
May 05, 2023 | 12.07 | 12.25 | 11.62 | 12.19 | 3,527,197 | +0.29(+2.44%) |
May 04, 2023 | 11.80 | 12.50 | 11.63 | 11.90 | 3,952,793 | +0.15(+1.28%) |
May 03, 2023 | 11.03 | 12.70 | 11.01 | 11.75 | 7,956,004 | +0.45(+3.98%) |
May 02, 2023 | 11.25 | 11.64 | 11.03 | 11.30 | 5,097,602 | -0.01(-0.09%) |
May 01, 2023 | 10.58 | 11.42 | 10.45 | 11.31 | 3,921,042 | +0.71(+6.70%) |
Apr 28, 2023 | 9.960 | 10.75 | 9.850 | 10.60 | 3,384,858 | +0.62(+6.21%) |
Apr 27, 2023 | 10.08 | 10.12 | 9.895 | 9.980 | 1,942,980 | +0.01(+0.10%) |
Apr 26, 2023 | 10.27 | 10.31 | 9.945 | 9.970 | 2,439,001 | -0.24(-2.35%) |
Apr 25, 2023 | 10.70 | 10.74 | 10.15 | 10.21 | 2,980,912 | -0.62(-5.72%) |
Apr 24, 2023 | 11.06 | 11.21 | 10.78 | 10.83 | 2,271,297 | -0.18(-1.63%) |
Apr 21, 2023 | 11.04 | 11.20 | 10.81 | 11.01 | 2,218,131 | +0.02(+0.18%) |
Apr 20, 2023 | 10.88 | 11.09 | 10.71 | 10.99 | 2,335,378 | -0.13(-1.17%) |
Apr 19, 2023 | 10.70 | 11.32 | 10.49 | 11.12 | 3,210,201 | +0.23(+2.11%) |
Apr 18, 2023 | 11.11 | 11.17 | 10.74 | 10.89 | 2,702,902 | -0.12(-1.09%) |
Apr 17, 2023 | 11.26 | 11.35 | 10.86 | 11.01 | 2,541,689 | -0.19(-1.70%) |
Apr 14, 2023 | 11.42 | 11.51 | 11.06 | 11.20 | 2,958,894 | -0.29(-2.52%) |
Apr 13, 2023 | 10.94 | 11.85 | 10.94 | 11.49 | 4,791,092 | +0.70(+6.49%) |
Apr 12, 2023 | 11.23 | 11.59 | 10.63 | 10.79 | 3,569,188 | -0.23(-2.09%) |
Apr 11, 2023 | 10.95 | 11.17 | 10.66 | 11.02 | 2,403,214 | +0.07(+0.64%) |
Apr 10, 2023 | 10.73 | 11.02 | 10.58 | 10.95 | 4,540,819 | -0.01(-0.09%) |
Apr 06, 2023 | 11.01 | 11.01 | 10.61 | 10.96 | 2,633,711 | +0.00(+0.00%) |
Apr 05, 2023 | 11.42 | 11.57 | 10.79 | 10.96 | 3,238,433 | -0.51(-4.49%) |
Apr 04, 2023 | 11.69 | 11.73 | 11.16 | 11.47 | 3,643,764 | -0.17(-1.42%) |