Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.81 | 10.81 | 10.71 | 10.78 | 164,294 | +0.04(+0.42%) |
Jun 29, 2023 | 10.68 | 10.73 | 10.62 | 10.73 | 153,909 | +0.09(+0.84%) |
Jun 28, 2023 | 10.58 | 10.65 | 10.50 | 10.64 | 104,753 | +0.06(+0.59%) |
Jun 27, 2023 | 10.41 | 10.59 | 10.36 | 10.58 | 100,938 | +0.22(+2.08%) |
Jun 26, 2023 | 10.14 | 10.45 | 10.14 | 10.37 | 203,008 | +0.21(+2.03%) |
Jun 23, 2023 | 10.28 | 10.30 | 10.14 | 10.16 | 104,045 | -0.21(-1.99%) |
Jun 22, 2023 | 10.55 | 10.55 | 10.36 | 10.37 | 101,164 | -0.21(-1.95%) |
Jun 21, 2023 | 10.51 | 10.62 | 10.41 | 10.57 | 206,321 | +0.08(+0.77%) |
Jun 20, 2023 | 10.54 | 10.54 | 10.44 | 10.49 | 146,699 | -0.07(-0.68%) |
Jun 16, 2023 | 10.71 | 10.72 | 10.52 | 10.56 | 149,962 | -0.09(-0.84%) |
Jun 15, 2023 | 10.46 | 10.66 | 10.46 | 10.65 | 133,049 | +0.13(+1.28%) |
Jun 14, 2023 | 10.58 | 10.63 | 10.40 | 10.52 | 210,134 | -0.01(-0.09%) |
Jun 13, 2023 | 10.48 | 10.55 | 10.45 | 10.53 | 132,257 | +0.11(+1.03%) |
Jun 12, 2023 | 10.26 | 10.42 | 10.23 | 10.42 | 111,564 | +0.17(+1.66%) |
Jun 09, 2023 | 10.29 | 10.30 | 10.19 | 10.25 | 115,923 | -0.04(-0.35%) |
Jun 08, 2023 | 10.28 | 10.32 | 10.17 | 10.29 | 122,435 | +0.00(+0.00%) |
Jun 07, 2023 | 10.21 | 10.32 | 10.21 | 10.29 | 126,268 | +0.12(+1.15%) |
Jun 06, 2023 | 9.926 | 10.21 | 9.926 | 10.17 | 205,322 | +0.21(+2.07%) |
Jun 05, 2023 | 10.02 | 10.02 | 9.863 | 9.962 | 185,674 | -0.07(-0.72%) |
Jun 02, 2023 | 9.854 | 10.05 | 9.828 | 10.03 | 270,303 | +0.31(+3.14%) |
Jun 01, 2023 | 9.603 | 9.738 | 9.531 | 9.729 | 172,501 | +0.16(+1.69%) |
May 31, 2023 | 9.585 | 9.621 | 9.464 | 9.567 | 88,639 | -0.06(-0.65%) |
May 30, 2023 | 9.558 | 9.684 | 9.544 | 9.630 | 171,543 | +0.11(+1.13%) |
May 26, 2023 | 9.235 | 9.540 | 9.181 | 9.522 | 149,442 | +0.32(+3.49%) |
May 25, 2023 | 9.388 | 9.388 | 9.083 | 9.201 | 230,182 | -0.20(-2.18%) |
May 24, 2023 | 9.585 | 9.585 | 9.353 | 9.406 | 147,365 | -0.24(-2.51%) |
May 23, 2023 | 9.630 | 9.881 | 9.630 | 9.648 | 90,514 | +0.01(+0.09%) |
May 22, 2023 | 9.567 | 9.675 | 9.505 | 9.639 | 83,347 | +0.09(+0.94%) |
May 19, 2023 | 9.693 | 9.693 | 9.495 | 9.549 | 98,744 | -0.09(-0.93%) |
May 18, 2023 | 9.486 | 9.648 | 9.469 | 9.639 | 143,767 | +0.13(+1.32%) |
May 17, 2023 | 9.298 | 9.540 | 9.292 | 9.513 | 122,744 | +0.28(+3.01%) |
May 16, 2023 | 9.370 | 9.397 | 9.235 | 9.235 | 75,527 | -0.16(-1.72%) |
May 15, 2023 | 9.352 | 9.469 | 9.352 | 9.397 | 95,840 | +0.09(+0.96%) |
May 12, 2023 | 9.379 | 9.406 | 9.271 | 9.307 | 93,200 | -0.04(-0.48%) |
May 11, 2023 | 9.289 | 9.361 | 9.235 | 9.352 | 72,122 | +0.00(+0.00%) |
May 10, 2023 | 9.442 | 9.442 | 9.244 | 9.352 | 145,190 | +0.03(+0.29%) |
May 09, 2023 | 9.361 | 9.397 | 9.271 | 9.325 | 139,964 | -0.11(-1.14%) |
May 08, 2023 | 9.442 | 9.495 | 9.343 | 9.433 | 152,919 | +0.02(+0.19%) |
May 05, 2023 | 9.307 | 9.466 | 9.262 | 9.415 | 157,654 | +0.28(+3.05%) |
May 04, 2023 | 9.307 | 9.323 | 9.101 | 9.136 | 432,611 | -0.22(-2.30%) |
May 03, 2023 | 9.352 | 9.585 | 9.334 | 9.352 | 224,624 | +0.02(+0.19%) |
May 02, 2023 | 9.657 | 9.657 | 9.163 | 9.334 | 253,960 | -0.32(-3.35%) |
May 01, 2023 | 9.863 | 9.899 | 9.621 | 9.657 | 157,872 | -0.22(-2.18%) |
Apr 28, 2023 | 9.783 | 9.962 | 9.783 | 9.872 | 142,873 | +0.09(+0.92%) |
Apr 27, 2023 | 9.558 | 9.787 | 9.558 | 9.783 | 180,960 | +0.29(+3.02%) |
Apr 26, 2023 | 9.504 | 9.693 | 9.464 | 9.495 | 137,378 | +0.01(+0.09%) |
Apr 25, 2023 | 9.675 | 9.675 | 9.469 | 9.486 | 1,133,979 | -0.23(-2.40%) |
Apr 24, 2023 | 9.711 | 9.732 | 9.518 | 9.720 | 102,573 | -0.04(-0.46%) |
Apr 21, 2023 | 9.738 | 9.765 | 9.621 | 9.765 | 132,106 | +0.04(+0.46%) |
Apr 20, 2023 | 9.702 | 9.738 | 9.648 | 9.720 | 1,325,374 | -0.05(-0.55%) |
Apr 19, 2023 | 9.585 | 9.813 | 9.558 | 9.774 | 98,803 | +0.13(+1.40%) |
Apr 18, 2023 | 9.756 | 9.756 | 9.549 | 9.639 | 288,430 | -0.13(-1.29%) |
Apr 17, 2023 | 9.522 | 9.792 | 9.477 | 9.765 | 94,507 | +0.22(+2.26%) |
Apr 14, 2023 | 9.675 | 9.738 | 9.451 | 9.549 | 204,255 | -0.09(-0.93%) |
Apr 13, 2023 | 9.639 | 9.657 | 9.469 | 9.639 | 283,167 | +0.01(+0.09%) |
Apr 12, 2023 | 9.756 | 9.765 | 9.603 | 9.630 | 200,046 | -0.02(-0.19%) |
Apr 11, 2023 | 9.585 | 9.711 | 9.522 | 9.648 | 161,316 | +0.09(+0.94%) |
Apr 10, 2023 | 9.702 | 9.711 | 9.285 | 9.558 | 400,732 | -0.14(-1.48%) |
Apr 06, 2023 | 9.729 | 9.773 | 9.648 | 9.702 | 371,993 | +0.00(+0.00%) |
Apr 05, 2023 | 9.621 | 9.765 | 9.567 | 9.702 | 360,322 | +0.04(+0.46%) |
Apr 04, 2023 | 9.702 | 9.729 | 9.545 | 9.657 | 189,766 | +0.00(+0.00%) |