Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.23 | 11.64 | 11.05 | 11.06 | 1,257,582 | -0.11(-0.98%) |
Jun 29, 2023 | 11.80 | 12.17 | 11.01 | 11.17 | 2,138,217 | +0.27(+2.48%) |
Jun 28, 2023 | 11.33 | 11.53 | 10.68 | 10.90 | 1,503,124 | -0.35(-3.11%) |
Jun 27, 2023 | 11.49 | 11.71 | 11.12 | 11.25 | 1,017,436 | -0.11(-0.97%) |
Jun 26, 2023 | 11.56 | 11.97 | 11.31 | 11.36 | 1,206,157 | -0.38(-3.24%) |
Jun 23, 2023 | 11.69 | 12.00 | 10.81 | 11.74 | 3,113,401 | +0.19(+1.65%) |
Jun 22, 2023 | 11.69 | 12.04 | 11.43 | 11.55 | 1,135,276 | -0.19(-1.62%) |
Jun 21, 2023 | 11.26 | 11.79 | 10.86 | 11.74 | 951,661 | +0.51(+4.54%) |
Jun 20, 2023 | 11.86 | 12.08 | 11.19 | 11.23 | 1,276,250 | -0.57(-4.83%) |
Jun 16, 2023 | 12.05 | 12.05 | 11.51 | 11.80 | 4,676,313 | -0.02(-0.17%) |
Jun 15, 2023 | 11.96 | 12.06 | 11.65 | 11.82 | 1,429,463 | -0.22(-1.83%) |
Jun 14, 2023 | 12.24 | 12.36 | 11.86 | 12.04 | 1,054,686 | -0.22(-1.79%) |
Jun 13, 2023 | 12.00 | 12.39 | 11.86 | 12.26 | 683,251 | +0.40(+3.37%) |
Jun 12, 2023 | 12.01 | 12.43 | 11.63 | 11.86 | 1,262,294 | +0.01(+0.08%) |
Jun 09, 2023 | 12.31 | 12.44 | 11.82 | 11.85 | 1,047,209 | -0.40(-3.27%) |
Jun 08, 2023 | 11.97 | 12.51 | 11.92 | 12.25 | 1,040,542 | +0.28(+2.34%) |
Jun 07, 2023 | 11.28 | 12.14 | 11.25 | 11.97 | 1,369,837 | +0.66(+5.84%) |
Jun 06, 2023 | 11.21 | 11.32 | 10.82 | 11.31 | 1,198,662 | +0.12(+1.07%) |
Jun 05, 2023 | 11.05 | 11.40 | 10.97 | 11.19 | 1,262,005 | +0.07(+0.63%) |
Jun 02, 2023 | 10.75 | 11.13 | 10.61 | 11.12 | 1,122,212 | +0.39(+3.63%) |
Jun 01, 2023 | 10.58 | 10.79 | 10.25 | 10.73 | 1,174,535 | +0.19(+1.80%) |
May 31, 2023 | 10.47 | 11.02 | 10.27 | 10.54 | 1,488,319 | -0.23(-2.14%) |
May 30, 2023 | 10.11 | 10.86 | 10.10 | 10.77 | 1,574,759 | +0.51(+4.97%) |
May 26, 2023 | 9.680 | 10.33 | 9.570 | 10.26 | 1,489,297 | +0.51(+5.23%) |
May 25, 2023 | 9.210 | 9.780 | 8.890 | 9.750 | 1,738,028 | +0.58(+6.32%) |
May 24, 2023 | 9.510 | 9.620 | 8.822 | 9.170 | 1,949,167 | -0.25(-2.65%) |
May 23, 2023 | 9.470 | 10.07 | 9.190 | 9.420 | 2,776,458 | -0.11(-1.15%) |
May 22, 2023 | 11.11 | 11.82 | 9.210 | 9.530 | 9,184,921 | -4.03(-29.72%) |
May 18, 2023 | 13.56 | 9 | -0.27(-1.95%) | |||
May 17, 2023 | 12.50 | 14.79 | 11.39 | 13.83 | 6,464,932 | -2.38(-14.68%) |
May 16, 2023 | 16.06 | 16.36 | 15.43 | 16.21 | 1,064,648 | -0.24(-1.46%) |
May 15, 2023 | 16.00 | 17.18 | 15.80 | 16.45 | 882,951 | +0.56(+3.52%) |
May 12, 2023 | 15.70 | 16.42 | 15.51 | 15.89 | 576,777 | +0.27(+1.73%) |
May 11, 2023 | 15.88 | 16.05 | 15.56 | 15.62 | 484,448 | -0.28(-1.76%) |
May 10, 2023 | 16.08 | 16.18 | 15.34 | 15.90 | 695,845 | +0.13(+0.82%) |
May 09, 2023 | 15.95 | 15.98 | 15.52 | 15.77 | 561,435 | -0.27(-1.68%) |
May 08, 2023 | 16.14 | 16.40 | 15.95 | 16.04 | 510,276 | -0.12(-0.74%) |
May 05, 2023 | 16.34 | 16.74 | 16.07 | 16.16 | 495,300 | +0.18(+1.13%) |
May 04, 2023 | 16.14 | 16.16 | 15.60 | 15.98 | 438,937 | -0.24(-1.48%) |
May 03, 2023 | 16.04 | 16.57 | 15.84 | 16.22 | 710,260 | +0.57(+3.64%) |
May 02, 2023 | 17.07 | 17.08 | 15.62 | 15.65 | 862,169 | -1.42(-8.32%) |
May 01, 2023 | 17.20 | 17.77 | 16.87 | 17.07 | 664,992 | -0.25(-1.44%) |
Apr 28, 2023 | 16.68 | 18.03 | 16.43 | 17.32 | 1,221,303 | +1.35(+8.45%) |
Apr 27, 2023 | 17.57 | 18.00 | 14.72 | 15.97 | 1,996,426 | -2.37(-12.92%) |
Apr 26, 2023 | 18.30 | 18.70 | 18.08 | 18.34 | 662,258 | -0.05(-0.27%) |
Apr 25, 2023 | 18.99 | 19.37 | 18.12 | 18.39 | 521,057 | -0.57(-3.01%) |
Apr 24, 2023 | 19.16 | 19.23 | 18.63 | 18.96 | 483,022 | -0.08(-0.42%) |
Apr 21, 2023 | 18.59 | 19.10 | 18.32 | 19.04 | 699,771 | +0.46(+2.48%) |
Apr 20, 2023 | 18.74 | 19.18 | 18.38 | 18.58 | 626,458 | -0.51(-2.67%) |
Apr 19, 2023 | 18.96 | 19.39 | 18.58 | 19.09 | 810,139 | -0.20(-1.04%) |
Apr 18, 2023 | 18.26 | 19.31 | 18.03 | 19.29 | 689,933 | +0.96(+5.27%) |
Apr 17, 2023 | 17.48 | 18.47 | 17.39 | 18.32 | 840,801 | +1.07(+6.23%) |
Apr 14, 2023 | 17.11 | 17.26 | 16.69 | 17.25 | 616,848 | +0.12(+0.70%) |
Apr 13, 2023 | 16.25 | 17.36 | 16.14 | 17.13 | 905,553 | +0.95(+5.87%) |
Apr 12, 2023 | 16.07 | 16.83 | 15.81 | 16.18 | 868,912 | +0.19(+1.19%) |
Apr 11, 2023 | 15.35 | 16.86 | 15.20 | 15.99 | 1,347,122 | +0.79(+5.20%) |
Apr 10, 2023 | 13.62 | 15.38 | 13.48 | 15.20 | 1,579,524 | +1.98(+14.98%) |
Apr 06, 2023 | 13.14 | 13.26 | 12.68 | 13.22 | 565,946 | +0.26(+2.01%) |
Apr 05, 2023 | 12.87 | 13.32 | 12.85 | 12.96 | 678,187 | -0.08(-0.61%) |
Apr 04, 2023 | 13.78 | 13.91 | 12.91 | 13.04 | 728,231 | -0.60(-4.40%) |