Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.41 | 12.52 | 12.00 | 12.06 | 36,510,812 | -0.44(-3.49%) |
Jun 29, 2023 | 12.43 | 12.52 | 12.34 | 12.50 | 18,432,414 | +0.13(+1.06%) |
Jun 28, 2023 | 12.36 | 12.53 | 12.30 | 12.37 | 21,355,764 | -0.05(-0.42%) |
Jun 27, 2023 | 12.68 | 12.68 | 12.30 | 12.42 | 21,025,380 | -0.16(-1.25%) |
Jun 26, 2023 | 12.50 | 12.68 | 12.46 | 12.58 | 20,154,296 | +0.29(+2.34%) |
Jun 23, 2023 | 12.60 | 12.65 | 12.27 | 12.29 | 26,722,522 | -0.51(-4.02%) |
Jun 22, 2023 | 12.83 | 12.89 | 12.66 | 12.81 | 30,076,614 | -0.23(-1.74%) |
Jun 21, 2023 | 12.66 | 13.09 | 12.66 | 13.03 | 41,732,552 | +0.62(+4.99%) |
Jun 20, 2023 | 12.40 | 12.48 | 12.15 | 12.41 | 30,218,832 | +0.29(+2.37%) |
Jun 16, 2023 | 11.94 | 12.17 | 11.91 | 12.13 | 17,447,750 | +0.10(+0.80%) |
Jun 15, 2023 | 12.40 | 12.44 | 11.99 | 12.03 | 34,853,896 | -0.09(-0.72%) |
Jun 14, 2023 | 11.65 | 12.15 | 11.63 | 12.12 | 39,665,816 | +0.54(+4.67%) |
Jun 13, 2023 | 11.59 | 11.72 | 11.48 | 11.58 | 36,980,056 | +0.05(+0.45%) |
Jun 12, 2023 | 11.37 | 11.58 | 11.27 | 11.52 | 35,797,044 | +0.18(+1.60%) |
Jun 09, 2023 | 10.84 | 11.38 | 10.82 | 11.34 | 37,952,316 | +0.50(+4.64%) |
Jun 08, 2023 | 10.77 | 10.86 | 10.65 | 10.84 | 22,565,314 | +0.12(+1.08%) |
Jun 07, 2023 | 10.72 | 10.79 | 10.62 | 10.72 | 33,888,824 | +0.30(+2.85%) |
Jun 06, 2023 | 10.08 | 10.49 | 10.06 | 10.43 | 25,445,264 | +0.25(+2.43%) |
Jun 05, 2023 | 10.27 | 10.31 | 10.12 | 10.18 | 20,516,398 | +0.09(+0.90%) |
Jun 02, 2023 | 10.13 | 10.20 | 10.03 | 10.09 | 23,763,648 | +0.21(+2.17%) |
Jun 01, 2023 | 9.570 | 9.892 | 9.546 | 9.875 | 22,550,812 | +0.36(+3.81%) |
May 31, 2023 | 9.496 | 9.554 | 9.455 | 9.513 | 19,196,650 | -0.16(-1.62%) |
May 30, 2023 | 9.727 | 9.760 | 9.546 | 9.669 | 20,693,506 | -0.20(-2.01%) |
May 26, 2023 | 9.801 | 9.925 | 9.719 | 9.867 | 15,946,463 | +0.18(+1.87%) |
May 25, 2023 | 9.760 | 9.818 | 9.624 | 9.686 | 20,822,350 | -0.18(-1.84%) |
May 24, 2023 | 9.851 | 9.933 | 9.702 | 9.867 | 18,392,818 | +0.15(+1.53%) |
May 23, 2023 | 9.661 | 9.863 | 9.575 | 9.719 | 16,389,757 | +0.20(+2.08%) |
May 22, 2023 | 9.727 | 9.727 | 9.504 | 9.521 | 16,382,775 | -0.13(-1.37%) |
May 19, 2023 | 9.669 | 9.744 | 9.616 | 9.653 | 18,554,274 | +0.00(+0.00%) |
May 18, 2023 | 9.587 | 9.678 | 9.488 | 9.653 | 22,413,966 | -0.03(-0.34%) |
May 17, 2023 | 9.777 | 9.785 | 9.603 | 9.686 | 27,427,080 | -0.02(-0.25%) |
May 16, 2023 | 9.768 | 10.06 | 9.698 | 9.711 | 38,839,968 | +0.07(+0.77%) |
May 15, 2023 | 9.620 | 9.698 | 9.472 | 9.636 | 29,944,604 | -0.14(-1.43%) |
May 12, 2023 | 9.513 | 9.958 | 8.771 | 9.777 | 40,540,952 | +0.45(+4.86%) |
May 11, 2023 | 8.969 | 9.488 | 8.874 | 9.323 | 47,785,060 | +0.16(+1.80%) |
May 10, 2023 | 9.117 | 9.222 | 8.993 | 9.158 | 25,739,244 | +0.08(+0.91%) |
May 09, 2023 | 8.853 | 9.101 | 8.845 | 9.076 | 17,517,520 | +0.12(+1.38%) |
May 08, 2023 | 9.043 | 9.134 | 8.911 | 8.952 | 18,598,538 | +0.03(+0.37%) |
May 05, 2023 | 8.639 | 8.952 | 8.569 | 8.919 | 26,016,722 | +0.45(+5.36%) |
May 04, 2023 | 8.532 | 8.598 | 8.272 | 8.466 | 21,106,428 | +0.12(+1.38%) |
May 03, 2023 | 8.334 | 8.491 | 8.252 | 8.350 | 30,095,358 | +0.01(+0.10%) |
May 02, 2023 | 8.655 | 8.672 | 8.252 | 8.342 | 30,935,536 | -0.32(-3.71%) |
May 01, 2023 | 8.705 | 8.911 | 8.639 | 8.664 | 17,183,556 | -0.09(-1.04%) |
Apr 28, 2023 | 8.688 | 8.919 | 8.495 | 8.754 | 45,541,496 | +0.26(+3.03%) |
Apr 27, 2023 | 8.815 | 8.822 | 8.438 | 8.497 | 48,432,632 | -0.18(-2.04%) |
Apr 26, 2023 | 8.733 | 8.778 | 8.637 | 8.674 | 31,549,462 | -0.06(-0.68%) |
Apr 25, 2023 | 8.851 | 8.902 | 8.622 | 8.733 | 30,658,384 | -0.10(-1.09%) |
Apr 24, 2023 | 8.689 | 8.844 | 8.600 | 8.829 | 26,960,768 | +0.26(+3.02%) |
Apr 21, 2023 | 8.674 | 8.719 | 8.526 | 8.571 | 17,391,542 | -0.12(-1.36%) |
Apr 20, 2023 | 8.608 | 8.807 | 8.571 | 8.689 | 22,638,466 | +0.07(+0.86%) |
Apr 19, 2023 | 8.896 | 8.911 | 8.600 | 8.615 | 37,364,352 | -0.47(-5.13%) |
Apr 18, 2023 | 8.874 | 9.169 | 8.829 | 9.081 | 36,621,488 | +0.13(+1.49%) |
Apr 17, 2023 | 8.948 | 8.970 | 8.863 | 8.948 | 21,756,764 | +0.04(+0.41%) |
Apr 14, 2023 | 8.759 | 8.936 | 8.755 | 8.911 | 22,809,372 | +0.13(+1.43%) |
Apr 13, 2023 | 8.770 | 8.851 | 8.726 | 8.785 | 18,361,996 | +0.10(+1.19%) |
Apr 12, 2023 | 8.637 | 8.800 | 8.556 | 8.682 | 25,662,980 | +0.13(+1.56%) |
Apr 11, 2023 | 8.275 | 8.574 | 8.238 | 8.549 | 31,604,772 | +0.50(+6.15%) |
Apr 10, 2023 | 7.965 | 8.098 | 7.946 | 8.054 | 20,030,004 | +0.16(+1.96%) |
Apr 06, 2023 | 7.980 | 7.994 | 7.869 | 7.898 | 17,317,900 | -0.13(-1.66%) |
Apr 05, 2023 | 7.950 | 8.050 | 7.751 | 8.031 | 25,895,096 | +0.08(+1.02%) |
Apr 04, 2023 | 8.098 | 8.120 | 7.873 | 7.950 | 17,328,608 | -0.12(-1.47%) |