Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.80 | 12.35 | 11.55 | 11.87 | 142,455 | +0.34(+2.95%) |
Jun 29, 2023 | 11.50 | 11.68 | 10.85 | 11.53 | 621,175 | +0.01(+0.09%) |
Jun 28, 2023 | 11.57 | 11.73 | 11.28 | 11.52 | 87,052 | -0.04(-0.35%) |
Jun 27, 2023 | 11.96 | 12.02 | 11.42 | 11.56 | 129,091 | -0.43(-3.59%) |
Jun 26, 2023 | 12.39 | 12.73 | 11.79 | 11.99 | 61,621 | -0.51(-4.08%) |
Jun 23, 2023 | 11.83 | 12.65 | 11.83 | 12.50 | 173,794 | +0.38(+3.14%) |
Jun 22, 2023 | 11.96 | 12.24 | 11.72 | 12.12 | 77,126 | +0.12(+1.00%) |
Jun 21, 2023 | 12.35 | 12.40 | 11.90 | 12.00 | 182,753 | -0.35(-2.83%) |
Jun 20, 2023 | 12.52 | 12.52 | 12.12 | 12.35 | 74,811 | -0.22(-1.75%) |
Jun 16, 2023 | 13.38 | 13.45 | 12.52 | 12.57 | 106,308 | -0.53(-4.05%) |
Jun 15, 2023 | 13.22 | 13.22 | 12.88 | 13.10 | 55,270 | -0.12(-0.91%) |
Jun 14, 2023 | 14.33 | 14.57 | 13.15 | 13.22 | 75,336 | -0.98(-6.90%) |
Jun 13, 2023 | 13.10 | 14.32 | 13.10 | 14.20 | 75,204 | +1.21(+9.31%) |
Jun 12, 2023 | 12.74 | 13.43 | 12.74 | 12.99 | 58,025 | +0.41(+3.26%) |
Jun 09, 2023 | 13.32 | 13.60 | 12.27 | 12.58 | 79,275 | -0.65(-4.91%) |
Jun 08, 2023 | 14.08 | 14.39 | 12.97 | 13.23 | 78,768 | -0.97(-6.83%) |
Jun 07, 2023 | 13.78 | 14.55 | 13.78 | 14.20 | 246,065 | +0.45(+3.27%) |
Jun 06, 2023 | 13.93 | 14.26 | 13.54 | 13.75 | 227,372 | -0.21(-1.50%) |
Jun 05, 2023 | 13.60 | 14.66 | 12.96 | 13.96 | 113,575 | +0.29(+2.12%) |
Jun 02, 2023 | 12.40 | 13.73 | 12.30 | 13.67 | 99,115 | +1.57(+12.98%) |
Jun 01, 2023 | 11.62 | 12.28 | 11.31 | 12.10 | 89,324 | +0.48(+4.13%) |
May 31, 2023 | 11.20 | 12.24 | 10.88 | 11.62 | 192,729 | +0.54(+4.87%) |
May 30, 2023 | 11.27 | 11.89 | 10.83 | 11.08 | 87,306 | -0.30(-2.68%) |
May 26, 2023 | 11.31 | 11.66 | 11.25 | 11.38 | 92,519 | -0.08(-0.65%) |
May 25, 2023 | 12.85 | 12.85 | 11.31 | 11.46 | 82,202 | -1.39(-10.82%) |
May 24, 2023 | 13.99 | 13.99 | 12.67 | 12.85 | 81,171 | -1.28(-9.06%) |
May 23, 2023 | 13.36 | 14.24 | 13.32 | 14.13 | 89,905 | +0.60(+4.43%) |
May 22, 2023 | 13.53 | 14.04 | 13.04 | 13.53 | 153,226 | +0.17(+1.27%) |
May 19, 2023 | 12.79 | 14.38 | 12.37 | 13.36 | 117,815 | +0.76(+6.03%) |
May 18, 2023 | 12.00 | 12.78 | 11.29 | 12.60 | 1,937,747 | +0.60(+5.00%) |
May 17, 2023 | 11.60 | 12.78 | 11.50 | 12.00 | 857,455 | +0.47(+4.08%) |
May 16, 2023 | 11.74 | 12.71 | 11.30 | 11.53 | 190,350 | -0.50(-4.16%) |
May 15, 2023 | 12.76 | 13.40 | 11.73 | 12.03 | 61,184 | -0.72(-5.65%) |
May 12, 2023 | 13.09 | 13.27 | 12.68 | 12.75 | 31,552 | -0.26(-2.00%) |
May 11, 2023 | 13.65 | 13.99 | 12.89 | 13.01 | 46,369 | -0.85(-6.13%) |
May 10, 2023 | 13.53 | 14.10 | 13.32 | 13.86 | 32,195 | +0.54(+4.05%) |
May 09, 2023 | 13.56 | 13.60 | 12.46 | 13.32 | 31,761 | -0.39(-2.84%) |
May 08, 2023 | 14.75 | 14.75 | 13.56 | 13.71 | 46,689 | -1.04(-7.05%) |
May 05, 2023 | 15.07 | 15.38 | 14.61 | 14.75 | 41,534 | +0.00(+0.00%) |
May 04, 2023 | 14.77 | 15.25 | 14.26 | 14.75 | 103,992 | -0.25(-1.67%) |
May 03, 2023 | 15.13 | 15.38 | 14.09 | 15.00 | 89,983 | +0.14(+0.94%) |
May 02, 2023 | 15.50 | 15.50 | 14.61 | 14.86 | 70,935 | -0.49(-3.19%) |
May 01, 2023 | 15.36 | 16.11 | 15.34 | 15.35 | 63,302 | +0.03(+0.20%) |
Apr 28, 2023 | 14.96 | 15.33 | 14.71 | 15.32 | 21,977 | +0.38(+2.54%) |
Apr 27, 2023 | 14.63 | 14.97 | 14.52 | 14.94 | 15,630 | +0.33(+2.26%) |
Apr 26, 2023 | 14.66 | 15.49 | 14.51 | 14.61 | 41,033 | -0.19(-1.28%) |
Apr 25, 2023 | 14.95 | 15.48 | 14.64 | 14.80 | 39,747 | -0.24(-1.60%) |
Apr 24, 2023 | 15.57 | 15.57 | 14.19 | 15.04 | 64,963 | -0.37(-2.40%) |
Apr 21, 2023 | 15.59 | 16.04 | 15.15 | 15.41 | 93,978 | -0.29(-1.85%) |
Apr 20, 2023 | 15.72 | 16.35 | 15.57 | 15.70 | 21,700 | -0.22(-1.38%) |
Apr 19, 2023 | 15.18 | 16.20 | 15.18 | 15.92 | 25,721 | +0.56(+3.65%) |
Apr 18, 2023 | 15.18 | 16.55 | 14.96 | 15.36 | 72,184 | +0.47(+3.16%) |
Apr 17, 2023 | 14.82 | 15.02 | 14.03 | 14.89 | 10,803 | +0.25(+1.71%) |
Apr 14, 2023 | 14.94 | 15.27 | 14.24 | 14.64 | 48,189 | -0.34(-2.27%) |
Apr 13, 2023 | 14.10 | 15.32 | 13.54 | 14.98 | 35,166 | +0.92(+6.54%) |
Apr 12, 2023 | 14.18 | 14.86 | 13.83 | 14.06 | 65,983 | +0.15(+1.08%) |
Apr 11, 2023 | 13.51 | 14.02 | 13.24 | 13.91 | 45,187 | +0.40(+2.96%) |
Apr 10, 2023 | 13.22 | 13.62 | 13.06 | 13.51 | 50,063 | +0.09(+0.67%) |
Apr 06, 2023 | 12.35 | 13.78 | 12.09 | 13.42 | 64,871 | +1.22(+10.00%) |
Apr 05, 2023 | 11.47 | 12.34 | 11.47 | 12.20 | 39,676 | +0.54(+4.63%) |
Apr 04, 2023 | 12.41 | 12.41 | 11.49 | 11.66 | 31,054 | -0.70(-5.66%) |