Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.20 | 13.20 | 12.88 | 12.92 | 2,028,494 | -0.17(-1.30%) |
Jun 29, 2023 | 13.18 | 13.24 | 13.04 | 13.09 | 1,549,860 | -0.08(-0.61%) |
Jun 28, 2023 | 13.05 | 13.18 | 12.88 | 13.17 | 1,283,388 | +0.14(+1.07%) |
Jun 27, 2023 | 12.93 | 13.10 | 12.84 | 13.03 | 998,843 | +0.11(+0.85%) |
Jun 26, 2023 | 12.97 | 13.10 | 12.86 | 12.92 | 1,336,381 | -0.06(-0.46%) |
Jun 23, 2023 | 12.87 | 13.02 | 12.75 | 12.98 | 4,113,506 | -0.02(-0.15%) |
Jun 22, 2023 | 12.76 | 13.03 | 12.62 | 13.00 | 1,099,452 | +0.12(+0.93%) |
Jun 21, 2023 | 12.84 | 12.96 | 12.67 | 12.88 | 1,196,633 | -0.04(-0.31%) |
Jun 20, 2023 | 12.89 | 12.94 | 12.59 | 12.92 | 1,503,004 | -0.05(-0.39%) |
Jun 16, 2023 | 13.10 | 13.14 | 12.68 | 12.97 | 5,025,718 | +0.01(+0.08%) |
Jun 15, 2023 | 12.63 | 12.99 | 12.57 | 12.96 | 2,183,636 | +0.34(+2.69%) |
Jun 14, 2023 | 12.64 | 13.00 | 12.56 | 12.62 | 3,890,210 | +0.06(+0.48%) |
Jun 13, 2023 | 11.98 | 12.70 | 11.98 | 12.56 | 2,497,026 | +0.66(+5.55%) |
Jun 12, 2023 | 11.41 | 11.96 | 11.30 | 11.90 | 1,573,129 | +0.51(+4.48%) |
Jun 09, 2023 | 11.85 | 11.85 | 11.27 | 11.39 | 1,264,806 | -0.42(-3.56%) |
Jun 08, 2023 | 11.78 | 11.84 | 11.70 | 11.81 | 1,012,959 | +0.04(+0.34%) |
Jun 07, 2023 | 11.66 | 11.87 | 11.43 | 11.77 | 1,201,415 | +0.10(+0.86%) |
Jun 06, 2023 | 11.60 | 11.74 | 11.52 | 11.67 | 940,812 | +0.12(+1.04%) |
Jun 05, 2023 | 11.53 | 11.62 | 11.37 | 11.55 | 943,778 | -0.11(-0.94%) |
Jun 02, 2023 | 11.60 | 11.70 | 11.48 | 11.66 | 1,068,870 | +0.18(+1.57%) |
Jun 01, 2023 | 11.44 | 11.48 | 11.25 | 11.48 | 975,273 | +0.05(+0.44%) |
May 31, 2023 | 11.21 | 11.49 | 11.18 | 11.43 | 1,069,237 | +0.20(+1.78%) |
May 30, 2023 | 11.19 | 11.31 | 11.01 | 11.23 | 918,197 | +0.03(+0.27%) |
May 26, 2023 | 11.11 | 11.36 | 11.05 | 11.20 | 1,087,093 | +0.12(+1.08%) |
May 25, 2023 | 11.24 | 11.26 | 10.96 | 11.08 | 1,289,303 | -0.16(-1.42%) |
May 24, 2023 | 11.05 | 11.37 | 10.89 | 11.24 | 1,743,937 | +0.16(+1.44%) |
May 23, 2023 | 10.95 | 11.34 | 10.90 | 11.08 | 1,630,626 | +0.09(+0.82%) |
May 22, 2023 | 11.04 | 11.14 | 10.94 | 10.99 | 982,213 | -0.04(-0.36%) |
May 19, 2023 | 11.12 | 11.27 | 10.85 | 11.03 | 1,419,461 | +0.07(+0.64%) |
May 18, 2023 | 11.11 | 11.11 | 10.83 | 10.96 | 1,029,281 | -0.17(-1.53%) |
May 17, 2023 | 11.16 | 11.20 | 10.86 | 11.13 | 1,293,336 | -0.04(-0.36%) |
May 16, 2023 | 11.28 | 11.33 | 11.08 | 11.17 | 815,132 | -0.29(-2.53%) |
May 15, 2023 | 10.96 | 11.47 | 10.90 | 11.46 | 1,240,264 | +0.53(+4.85%) |
May 12, 2023 | 10.90 | 11.01 | 10.76 | 10.93 | 794,520 | +0.08(+0.74%) |
May 11, 2023 | 10.90 | 10.96 | 10.67 | 10.85 | 1,141,476 | -0.09(-0.82%) |
May 10, 2023 | 10.90 | 11.04 | 10.73 | 10.94 | 1,499,412 | +0.15(+1.39%) |
May 09, 2023 | 10.84 | 10.90 | 10.60 | 10.79 | 1,164,828 | -0.12(-1.10%) |
May 08, 2023 | 11.24 | 11.25 | 10.57 | 10.91 | 1,435,665 | -0.36(-3.19%) |
May 05, 2023 | 10.93 | 11.31 | 10.85 | 11.27 | 1,603,512 | +0.36(+3.30%) |
May 04, 2023 | 11.01 | 11.10 | 10.84 | 10.91 | 1,262,811 | -0.11(-1.00%) |
May 03, 2023 | 10.06 | 11.20 | 10.06 | 11.02 | 2,233,588 | +0.71(+6.89%) |
May 02, 2023 | 10.46 | 10.46 | 10.22 | 10.31 | 1,643,940 | -0.21(-2.00%) |
May 01, 2023 | 10.40 | 10.55 | 10.32 | 10.52 | 1,105,349 | +0.11(+1.06%) |
Apr 28, 2023 | 10.37 | 10.53 | 10.20 | 10.41 | 998,707 | -0.01(-0.10%) |
Apr 27, 2023 | 10.59 | 10.59 | 10.35 | 10.42 | 789,849 | -0.13(-1.23%) |
Apr 26, 2023 | 10.68 | 10.73 | 10.45 | 10.55 | 1,101,187 | -0.18(-1.68%) |
Apr 25, 2023 | 10.88 | 10.93 | 10.67 | 10.73 | 1,099,050 | -0.21(-1.92%) |
Apr 24, 2023 | 11.00 | 11.00 | 10.76 | 10.94 | 905,816 | -0.08(-0.73%) |
Apr 21, 2023 | 10.82 | 11.08 | 10.75 | 11.02 | 885,908 | +0.21(+1.94%) |
Apr 20, 2023 | 10.82 | 10.90 | 10.75 | 10.81 | 933,068 | -0.13(-1.19%) |
Apr 19, 2023 | 10.94 | 11.08 | 10.91 | 10.94 | 653,954 | -0.10(-0.91%) |
Apr 18, 2023 | 11.31 | 11.33 | 10.94 | 11.04 | 769,238 | -0.23(-2.04%) |
Apr 17, 2023 | 11.20 | 11.36 | 11.08 | 11.27 | 1,345,304 | +0.15(+1.35%) |
Apr 14, 2023 | 11.24 | 11.36 | 11.00 | 11.12 | 948,105 | -0.12(-1.07%) |
Apr 13, 2023 | 10.84 | 11.39 | 10.83 | 11.24 | 1,521,367 | +0.54(+5.05%) |
Apr 12, 2023 | 10.87 | 10.90 | 10.67 | 10.70 | 1,044,531 | -0.06(-0.56%) |
Apr 11, 2023 | 10.57 | 10.90 | 10.54 | 10.76 | 1,394,991 | +0.18(+1.70%) |
Apr 10, 2023 | 10.40 | 10.60 | 10.27 | 10.58 | 1,085,748 | +0.14(+1.34%) |
Apr 06, 2023 | 10.09 | 10.57 | 10.04 | 10.44 | 1,284,000 | +0.41(+4.09%) |
Apr 05, 2023 | 9.760 | 10.07 | 9.725 | 10.03 | 1,035,375 | +0.18(+1.83%) |
Apr 04, 2023 | 9.980 | 9.980 | 9.750 | 9.850 | 1,048,383 | -0.06(-0.61%) |