Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.80 | 18.88 | 17.62 | 18.83 | 115,111,288 | +1.67(+9.73%) |
Jun 29, 2023 | 17.25 | 17.75 | 16.88 | 17.16 | 60,286,824 | -0.13(-0.75%) |
Jun 28, 2023 | 15.94 | 17.48 | 15.88 | 17.29 | 96,882,872 | +1.40(+8.81%) |
Jun 27, 2023 | 14.75 | 15.91 | 14.70 | 15.89 | 62,388,176 | +1.29(+8.84%) |
Jun 26, 2023 | 14.98 | 15.04 | 13.90 | 14.60 | 106,924,784 | -1.20(-7.59%) |
Jun 23, 2023 | 15.49 | 15.99 | 15.43 | 15.80 | 39,855,064 | +0.04(+0.25%) |
Jun 22, 2023 | 15.74 | 15.96 | 15.59 | 15.76 | 23,517,090 | -0.13(-0.82%) |
Jun 21, 2023 | 15.88 | 16.18 | 15.45 | 15.89 | 37,140,388 | -0.01(-0.06%) |
Jun 20, 2023 | 15.99 | 16.06 | 15.70 | 15.90 | 37,852,676 | +0.10(+0.63%) |
Jun 16, 2023 | 16.30 | 16.40 | 15.69 | 15.80 | 51,113,088 | -0.32(-1.99%) |
Jun 15, 2023 | 15.45 | 16.16 | 15.41 | 16.12 | 64,142,132 | +0.52(+3.33%) |
Jun 14, 2023 | 15.51 | 15.78 | 15.19 | 15.60 | 59,618,564 | +0.26(+1.69%) |
Jun 13, 2023 | 15.06 | 15.37 | 14.73 | 15.34 | 67,875,456 | +0.62(+4.21%) |
Jun 12, 2023 | 13.94 | 15.10 | 13.84 | 14.72 | 126,941,248 | +1.63(+12.45%) |
Jun 09, 2023 | 12.88 | 13.39 | 12.85 | 13.09 | 34,124,564 | +0.34(+2.67%) |
Jun 08, 2023 | 12.85 | 12.97 | 12.70 | 12.75 | 31,971,968 | -0.28(-2.15%) |
Jun 07, 2023 | 12.87 | 13.18 | 12.81 | 13.03 | 38,502,416 | +0.26(+2.04%) |
Jun 06, 2023 | 12.23 | 12.84 | 12.20 | 12.77 | 32,220,490 | +0.47(+3.82%) |
Jun 05, 2023 | 12.17 | 12.38 | 12.08 | 12.30 | 30,209,080 | +0.12(+0.99%) |
Jun 02, 2023 | 12.04 | 12.28 | 11.90 | 12.18 | 36,342,364 | +0.33(+2.78%) |
Jun 01, 2023 | 11.32 | 11.93 | 11.20 | 11.85 | 39,914,112 | +0.62(+5.52%) |
May 31, 2023 | 11.40 | 11.45 | 10.94 | 11.23 | 32,698,696 | -0.15(-1.32%) |
May 30, 2023 | 11.50 | 11.84 | 11.20 | 11.38 | 32,751,600 | +0.10(+0.89%) |
May 26, 2023 | 11.15 | 11.37 | 11.15 | 11.28 | 30,569,816 | +0.28(+2.55%) |
May 25, 2023 | 11.00 | 11.22 | 10.87 | 11.00 | 40,991,000 | +0.33(+3.09%) |
May 24, 2023 | 10.84 | 10.86 | 10.38 | 10.67 | 34,244,492 | -0.37(-3.35%) |
May 23, 2023 | 11.12 | 11.53 | 11.02 | 11.04 | 31,976,852 | -0.18(-1.60%) |
May 22, 2023 | 11.07 | 11.28 | 10.83 | 11.22 | 24,210,536 | +0.28(+2.56%) |
May 19, 2023 | 11.17 | 11.22 | 10.81 | 10.94 | 28,822,704 | -0.34(-3.01%) |
May 18, 2023 | 10.97 | 11.32 | 10.97 | 11.28 | 33,836,424 | +0.24(+2.17%) |
May 17, 2023 | 10.41 | 11.18 | 10.40 | 11.04 | 53,733,796 | +0.68(+6.56%) |
May 16, 2023 | 10.26 | 10.64 | 10.07 | 10.36 | 30,036,854 | +0.05(+0.48%) |
May 15, 2023 | 9.860 | 10.38 | 9.820 | 10.31 | 27,657,430 | +0.48(+4.88%) |
May 12, 2023 | 10.25 | 10.26 | 9.680 | 9.830 | 29,797,352 | -0.41(-4.00%) |
May 11, 2023 | 10.37 | 10.49 | 10.16 | 10.24 | 25,843,904 | -0.25(-2.38%) |
May 10, 2023 | 10.80 | 10.89 | 10.34 | 10.49 | 29,636,904 | -0.16(-1.50%) |
May 09, 2023 | 10.49 | 10.62 | 10.38 | 10.65 | 26,714,936 | +0.04(+0.38%) |
May 08, 2023 | 10.15 | 10.66 | 10.04 | 10.61 | 44,168,304 | +0.60(+5.99%) |
May 05, 2023 | 9.540 | 10.09 | 9.525 | 10.01 | 52,158,188 | +0.62(+6.60%) |
May 04, 2023 | 9.780 | 9.840 | 9.210 | 9.390 | 51,830,160 | -0.04(-0.42%) |
May 03, 2023 | 9.460 | 9.700 | 9.410 | 9.430 | 28,962,402 | -0.02(-0.21%) |
May 02, 2023 | 9.380 | 9.540 | 9.170 | 9.450 | 33,368,914 | -0.04(-0.42%) |
May 01, 2023 | 9.270 | 9.630 | 9.205 | 9.490 | 43,930,504 | +0.28(+3.04%) |
Apr 28, 2023 | 8.840 | 9.300 | 8.830 | 9.210 | 34,428,676 | +0.31(+3.48%) |
Apr 27, 2023 | 8.910 | 8.960 | 8.720 | 8.900 | 25,166,780 | +0.14(+1.60%) |
Apr 26, 2023 | 9.030 | 9.050 | 8.700 | 8.760 | 33,933,436 | -0.20(-2.23%) |
Apr 25, 2023 | 9.270 | 9.270 | 8.910 | 8.960 | 27,641,604 | -0.32(-3.45%) |
Apr 24, 2023 | 9.320 | 9.435 | 9.140 | 9.280 | 23,119,690 | -0.10(-1.07%) |
Apr 21, 2023 | 9.300 | 9.380 | 9.065 | 9.380 | 28,720,332 | +0.05(+0.54%) |
Apr 20, 2023 | 9.630 | 9.660 | 9.300 | 9.330 | 38,850,984 | -0.47(-4.80%) |
Apr 19, 2023 | 9.700 | 9.850 | 9.520 | 9.800 | 25,948,874 | -0.04(-0.41%) |
Apr 18, 2023 | 9.760 | 9.860 | 9.660 | 9.840 | 22,043,140 | +0.09(+0.92%) |
Apr 17, 2023 | 9.620 | 9.800 | 9.510 | 9.750 | 24,529,032 | +0.15(+1.56%) |
Apr 14, 2023 | 9.820 | 9.870 | 9.550 | 9.600 | 21,640,228 | -0.17(-1.74%) |
Apr 13, 2023 | 9.720 | 9.850 | 9.700 | 9.770 | 21,802,080 | +0.15(+1.56%) |
Apr 12, 2023 | 10.19 | 10.22 | 9.600 | 9.620 | 34,095,164 | -0.42(-4.18%) |
Apr 11, 2023 | 9.910 | 10.14 | 9.790 | 10.04 | 26,218,062 | +0.17(+1.72%) |
Apr 10, 2023 | 9.600 | 9.890 | 9.560 | 9.870 | 24,040,628 | +0.14(+1.44%) |
Apr 06, 2023 | 9.720 | 9.880 | 9.540 | 9.730 | 28,095,400 | +0.07(+0.72%) |
Apr 05, 2023 | 9.780 | 9.885 | 9.610 | 9.660 | 25,496,194 | -0.19(-1.93%) |
Apr 04, 2023 | 10.07 | 10.12 | 9.550 | 9.850 | 38,003,836 | -0.12(-1.20%) |