Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.27 | 14.44 | 14.19 | 14.35 | 56,973,796 | +0.17(+1.20%) |
Jun 29, 2023 | 14.10 | 14.35 | 14.03 | 14.18 | 61,658,232 | +0.15(+1.08%) |
Jun 28, 2023 | 13.65 | 14.03 | 13.63 | 14.03 | 61,740,308 | +0.36(+2.64%) |
Jun 27, 2023 | 13.46 | 13.71 | 13.34 | 13.67 | 52,506,680 | +0.28(+2.13%) |
Jun 26, 2023 | 13.29 | 13.50 | 13.27 | 13.38 | 47,379,364 | +0.09(+0.64%) |
Jun 23, 2023 | 13.21 | 13.42 | 13.20 | 13.30 | 50,890,380 | -0.16(-1.20%) |
Jun 22, 2023 | 13.19 | 13.56 | 13.17 | 13.46 | 49,390,532 | +0.16(+1.21%) |
Jun 21, 2023 | 13.51 | 13.54 | 13.22 | 13.30 | 52,676,496 | -0.19(-1.41%) |
Jun 20, 2023 | 13.56 | 13.68 | 13.26 | 13.49 | 59,682,832 | -0.19(-1.39%) |
Jun 16, 2023 | 13.77 | 13.86 | 13.58 | 13.68 | 79,495,904 | -0.03(-0.21%) |
Jun 15, 2023 | 13.39 | 13.75 | 13.39 | 13.71 | 64,792,412 | +0.24(+1.76%) |
Jun 14, 2023 | 13.52 | 13.71 | 13.25 | 13.47 | 73,518,152 | +0.07(+0.50%) |
Jun 13, 2023 | 13.18 | 13.44 | 13.17 | 13.40 | 65,103,924 | +0.33(+2.54%) |
Jun 12, 2023 | 13.09 | 13.17 | 12.95 | 13.07 | 47,025,920 | +0.04(+0.29%) |
Jun 09, 2023 | 13.12 | 13.31 | 12.99 | 13.03 | 74,151,888 | +0.15(+1.18%) |
Jun 08, 2023 | 12.83 | 13.03 | 12.77 | 12.88 | 67,587,904 | -0.01(-0.07%) |
Jun 07, 2023 | 12.35 | 12.90 | 12.31 | 12.89 | 104,843,832 | +0.63(+5.10%) |
Jun 06, 2023 | 11.90 | 12.26 | 11.87 | 12.26 | 60,338,200 | +0.32(+2.70%) |
Jun 05, 2023 | 12.01 | 12.06 | 11.86 | 11.94 | 60,483,592 | +0.19(+1.61%) |
Jun 02, 2023 | 11.63 | 11.87 | 11.51 | 11.75 | 68,808,624 | +0.27(+2.31%) |
Jun 01, 2023 | 11.44 | 11.55 | 11.23 | 11.49 | 67,893,704 | +0.10(+0.92%) |
May 31, 2023 | 11.84 | 11.85 | 11.34 | 11.38 | 90,982,040 | -0.56(-4.69%) |
May 30, 2023 | 12.00 | 12.12 | 11.87 | 11.94 | 90,851,312 | +0.47(+4.14%) |
May 26, 2023 | 10.99 | 11.66 | 10.95 | 11.47 | 129,956,488 | +0.67(+6.24%) |
May 25, 2023 | 10.75 | 10.93 | 10.75 | 10.79 | 54,039,148 | +0.05(+0.44%) |
May 24, 2023 | 11.04 | 11.05 | 10.67 | 10.75 | 75,195,640 | -0.38(-3.41%) |
May 23, 2023 | 10.94 | 11.30 | 10.94 | 11.13 | 59,890,816 | +0.09(+0.86%) |
May 22, 2023 | 11.11 | 11.13 | 10.78 | 11.03 | 60,497,480 | -0.02(-0.17%) |
May 19, 2023 | 11.06 | 11.16 | 10.95 | 11.05 | 45,836,988 | +0.01(+0.09%) |
May 18, 2023 | 10.87 | 11.06 | 10.86 | 11.04 | 40,214,452 | +0.13(+1.22%) |
May 17, 2023 | 10.76 | 11.04 | 10.74 | 10.91 | 52,771,856 | +0.24(+2.22%) |
May 16, 2023 | 10.95 | 10.98 | 10.66 | 10.67 | 63,748,116 | -0.37(-3.35%) |
May 15, 2023 | 11.10 | 11.12 | 10.99 | 11.04 | 56,053,476 | -0.03(-0.26%) |
May 12, 2023 | 11.31 | 11.32 | 11.05 | 11.07 | 47,609,620 | -0.19(-1.69%) |
May 11, 2023 | 11.22 | 11.27 | 11.15 | 11.26 | 45,375,792 | -0.02(-0.17%) |
May 10, 2023 | 11.40 | 11.42 | 11.13 | 11.28 | 51,829,144 | +0.03(+0.25%) |
May 09, 2023 | 11.28 | 11.31 | 11.18 | 11.25 | 45,189,248 | -0.15(-1.33%) |
May 08, 2023 | 11.40 | 11.43 | 11.24 | 11.40 | 52,651,500 | +0.03(+0.25%) |
May 05, 2023 | 11.18 | 11.42 | 11.12 | 11.37 | 67,661,056 | +0.41(+3.72%) |
May 04, 2023 | 11.19 | 11.22 | 10.88 | 10.96 | 84,095,112 | -0.22(-1.95%) |
May 03, 2023 | 11.13 | 11.47 | 11.13 | 11.18 | 99,113,360 | -0.01(-0.08%) |
May 02, 2023 | 11.43 | 11.47 | 11.06 | 11.19 | 95,770,720 | -0.25(-2.16%) |
May 01, 2023 | 11.39 | 11.66 | 11.37 | 11.44 | 63,068,560 | +0.17(+1.51%) |
Apr 28, 2023 | 10.99 | 11.32 | 10.97 | 11.27 | 58,036,700 | +0.26(+2.33%) |
Apr 27, 2023 | 11.01 | 11.11 | 10.85 | 11.01 | 56,404,636 | +0.07(+0.61%) |
Apr 26, 2023 | 11.19 | 11.25 | 10.92 | 10.95 | 61,546,008 | -0.22(-1.95%) |
Apr 25, 2023 | 11.35 | 11.36 | 11.10 | 11.16 | 66,500,748 | -0.23(-2.00%) |
Apr 24, 2023 | 11.14 | 11.41 | 11.13 | 11.39 | 61,679,888 | +0.33(+2.96%) |
Apr 21, 2023 | 11.15 | 11.16 | 10.92 | 11.06 | 50,094,836 | -0.06(-0.51%) |
Apr 20, 2023 | 11.06 | 11.18 | 10.82 | 11.12 | 84,907,760 | -0.33(-2.86%) |
Apr 19, 2023 | 11.80 | 11.80 | 11.40 | 11.45 | 74,090,824 | -0.48(-4.01%) |
Apr 18, 2023 | 11.90 | 11.95 | 11.82 | 11.92 | 41,478,268 | +0.05(+0.39%) |
Apr 17, 2023 | 11.71 | 11.88 | 11.67 | 11.88 | 42,897,968 | +0.15(+1.28%) |
Apr 14, 2023 | 11.66 | 11.86 | 11.63 | 11.73 | 46,481,820 | +0.06(+0.48%) |
Apr 13, 2023 | 11.84 | 11.84 | 11.45 | 11.67 | 80,557,488 | -0.20(-1.66%) |
Apr 12, 2023 | 12.23 | 12.25 | 11.85 | 11.87 | 58,228,284 | -0.19(-1.55%) |
Apr 11, 2023 | 11.98 | 12.24 | 11.98 | 12.06 | 69,130,080 | +0.14(+1.18%) |
Apr 10, 2023 | 11.43 | 11.92 | 11.39 | 11.92 | 65,450,176 | +0.37(+3.16%) |
Apr 06, 2023 | 11.63 | 11.69 | 11.51 | 11.55 | 38,810,496 | -0.09(-0.80%) |
Apr 05, 2023 | 11.78 | 11.85 | 11.45 | 11.64 | 56,920,744 | -0.27(-2.28%) |
Apr 04, 2023 | 11.96 | 12.04 | 11.72 | 11.92 | 58,319,836 | +0.04(+0.32%) |