Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.04 | 12.24 | 11.73 | 11.73 | 2,489,889 | -0.43(-3.51%) |
Jun 29, 2023 | 12.76 | 12.82 | 12.12 | 12.16 | 4,136,851 | -0.31(-2.49%) |
Jun 28, 2023 | 12.30 | 12.50 | 12.16 | 12.47 | 3,661,788 | +0.38(+3.13%) |
Jun 27, 2023 | 11.73 | 12.33 | 11.68 | 12.09 | 5,850,549 | +0.34(+2.89%) |
Jun 26, 2023 | 11.84 | 12.11 | 11.58 | 11.75 | 3,278,795 | -0.23(-1.94%) |
Jun 23, 2023 | 11.74 | 12.05 | 11.55 | 11.99 | 5,801,096 | +0.05(+0.41%) |
Jun 22, 2023 | 12.13 | 12.17 | 11.88 | 11.94 | 4,079,150 | +0.16(+1.40%) |
Jun 21, 2023 | 11.83 | 12.09 | 11.60 | 11.77 | 4,407,535 | +0.14(+1.23%) |
Jun 20, 2023 | 11.21 | 11.70 | 11.21 | 11.63 | 4,717,255 | +0.80(+7.37%) |
Jun 16, 2023 | 10.95 | 11.17 | 10.58 | 10.83 | 4,096,670 | -0.24(-2.17%) |
Jun 15, 2023 | 11.32 | 11.42 | 11.06 | 11.07 | 4,070,490 | -0.09(-0.82%) |
Jun 14, 2023 | 10.91 | 11.42 | 10.73 | 11.16 | 4,324,117 | +0.05(+0.48%) |
Jun 13, 2023 | 10.80 | 11.21 | 10.64 | 11.11 | 3,776,420 | +0.17(+1.58%) |
Jun 12, 2023 | 11.05 | 11.23 | 10.90 | 10.94 | 3,061,283 | -0.04(-0.35%) |
Jun 09, 2023 | 10.77 | 11.02 | 10.70 | 10.97 | 2,965,198 | +0.26(+2.42%) |
Jun 08, 2023 | 10.68 | 10.79 | 10.47 | 10.72 | 3,350,823 | -0.33(-2.96%) |
Jun 07, 2023 | 10.60 | 11.11 | 10.23 | 11.04 | 4,972,603 | +0.40(+3.79%) |
Jun 06, 2023 | 10.62 | 10.90 | 10.60 | 10.64 | 2,686,472 | -0.02(-0.18%) |
Jun 05, 2023 | 10.91 | 10.95 | 10.53 | 10.66 | 3,798,609 | -0.09(-0.81%) |
Jun 02, 2023 | 10.44 | 10.91 | 10.23 | 10.74 | 6,669,747 | +0.33(+3.14%) |
Jun 01, 2023 | 11.03 | 11.06 | 10.17 | 10.42 | 9,510,182 | -0.75(-6.71%) |
May 31, 2023 | 11.65 | 11.67 | 10.92 | 11.17 | 5,695,275 | -0.53(-4.52%) |
May 30, 2023 | 11.50 | 11.78 | 11.43 | 11.70 | 6,368,844 | +0.13(+1.16%) |
May 26, 2023 | 11.34 | 11.73 | 11.25 | 11.56 | 4,838,300 | -0.09(-0.74%) |
May 25, 2023 | 11.36 | 11.71 | 11.36 | 11.65 | 5,024,551 | +0.52(+4.66%) |
May 24, 2023 | 10.57 | 11.22 | 10.57 | 11.13 | 3,906,278 | +0.47(+4.42%) |
May 23, 2023 | 10.65 | 10.73 | 10.47 | 10.66 | 4,797,544 | +0.15(+1.46%) |
May 22, 2023 | 10.46 | 10.50 | 10.29 | 10.50 | 3,174,066 | +0.16(+1.58%) |
May 19, 2023 | 10.43 | 10.60 | 10.05 | 10.34 | 3,875,092 | -0.18(-1.74%) |
May 18, 2023 | 10.30 | 10.73 | 10.26 | 10.52 | 5,526,421 | +0.53(+5.29%) |
May 17, 2023 | 9.841 | 10.11 | 9.803 | 9.995 | 6,048,685 | +0.17(+1.76%) |
May 16, 2023 | 9.389 | 9.918 | 9.341 | 9.822 | 4,440,261 | +0.50(+5.36%) |
May 15, 2023 | 9.380 | 9.423 | 9.165 | 9.322 | 2,063,890 | -0.17(-1.82%) |
May 12, 2023 | 9.533 | 9.639 | 9.380 | 9.495 | 3,313,364 | -0.02(-0.20%) |
May 11, 2023 | 8.966 | 9.514 | 8.957 | 9.514 | 4,373,129 | +0.73(+8.32%) |
May 10, 2023 | 8.640 | 8.982 | 8.601 | 8.784 | 4,742,932 | +0.14(+1.67%) |
May 09, 2023 | 8.659 | 8.697 | 8.509 | 8.640 | 2,711,917 | +0.04(+0.45%) |
May 08, 2023 | 8.534 | 8.678 | 8.371 | 8.601 | 4,377,001 | +0.02(+0.22%) |
May 05, 2023 | 8.909 | 8.976 | 8.476 | 8.582 | 5,272,775 | +0.15(+1.82%) |
May 04, 2023 | 8.697 | 8.707 | 8.130 | 8.428 | 8,364,995 | -0.41(-4.67%) |
May 03, 2023 | 8.938 | 9.014 | 8.688 | 8.841 | 5,111,440 | -0.09(-0.97%) |
May 02, 2023 | 9.649 | 9.697 | 8.870 | 8.928 | 5,143,262 | -0.74(-7.65%) |
May 01, 2023 | 9.226 | 9.678 | 9.154 | 9.668 | 2,988,652 | +0.11(+1.11%) |
Apr 28, 2023 | 9.466 | 9.702 | 9.370 | 9.562 | 3,312,020 | +0.14(+1.53%) |
Apr 27, 2023 | 9.783 | 9.851 | 9.380 | 9.418 | 3,740,120 | -0.24(-2.49%) |
Apr 26, 2023 | 9.226 | 9.734 | 9.187 | 9.658 | 3,403,636 | +0.19(+2.03%) |
Apr 25, 2023 | 9.514 | 9.745 | 9.360 | 9.466 | 4,314,685 | +0.00(+0.00%) |
Apr 24, 2023 | 9.601 | 9.678 | 9.380 | 9.466 | 3,672,149 | -0.07(-0.71%) |
Apr 21, 2023 | 9.437 | 9.697 | 9.274 | 9.533 | 5,051,962 | +0.24(+2.59%) |
Apr 20, 2023 | 9.139 | 9.318 | 8.957 | 9.293 | 3,324,531 | +0.01(+0.10%) |
Apr 19, 2023 | 9.341 | 9.380 | 9.095 | 9.284 | 4,858,889 | +0.28(+3.09%) |
Apr 18, 2023 | 9.101 | 9.101 | 8.668 | 9.005 | 4,322,812 | -0.13(-1.47%) |
Apr 17, 2023 | 8.938 | 9.264 | 8.880 | 9.139 | 5,093,516 | +0.41(+4.74%) |
Apr 14, 2023 | 8.582 | 9.072 | 8.515 | 8.726 | 7,251,259 | +0.35(+4.13%) |
Apr 13, 2023 | 8.553 | 8.582 | 8.255 | 8.380 | 9,563,611 | -0.49(-5.53%) |
Apr 12, 2023 | 8.765 | 9.091 | 8.688 | 8.870 | 4,803,595 | -0.15(-1.70%) |
Apr 11, 2023 | 9.178 | 9.178 | 8.774 | 9.024 | 6,083,155 | -0.33(-3.49%) |
Apr 10, 2023 | 9.370 | 9.513 | 9.312 | 9.351 | 3,821,477 | +0.24(+2.64%) |
Apr 06, 2023 | 9.284 | 9.457 | 9.063 | 9.111 | 3,648,419 | -0.07(-0.73%) |
Apr 05, 2023 | 9.072 | 9.409 | 8.947 | 9.178 | 6,175,241 | -0.08(-0.83%) |
Apr 04, 2023 | 9.870 | 9.985 | 9.173 | 9.255 | 6,813,533 | -0.66(-6.69%) |