Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.32 | 11.48 | 11.15 | 11.18 | 327,460 | -0.03(-0.27%) |
Jun 29, 2023 | 11.20 | 11.28 | 11.01 | 11.21 | 346,644 | +0.03(+0.27%) |
Jun 28, 2023 | 11.08 | 11.19 | 10.96 | 11.18 | 261,714 | +0.01(+0.09%) |
Jun 27, 2023 | 11.00 | 11.25 | 10.87 | 11.17 | 330,825 | +0.20(+1.82%) |
Jun 26, 2023 | 11.25 | 11.49 | 10.91 | 10.97 | 318,216 | -0.23(-2.05%) |
Jun 23, 2023 | 11.21 | 11.36 | 11.09 | 11.20 | 366,566 | -0.07(-0.62%) |
Jun 22, 2023 | 11.14 | 11.38 | 11.04 | 11.27 | 227,276 | +0.12(+1.08%) |
Jun 21, 2023 | 11.12 | 11.36 | 11.12 | 11.15 | 226,601 | -0.09(-0.80%) |
Jun 20, 2023 | 11.10 | 11.46 | 11.03 | 11.24 | 262,189 | +0.11(+0.99%) |
Jun 16, 2023 | 11.20 | 11.35 | 10.97 | 11.13 | 655,513 | +0.07(+0.63%) |
Jun 15, 2023 | 10.91 | 11.12 | 10.91 | 11.06 | 308,750 | +0.06(+0.55%) |
Jun 14, 2023 | 10.93 | 11.10 | 10.88 | 11.00 | 402,634 | +0.03(+0.27%) |
Jun 13, 2023 | 11.15 | 11.30 | 10.89 | 10.97 | 274,106 | -0.10(-0.90%) |
Jun 12, 2023 | 11.32 | 11.38 | 11.01 | 11.07 | 363,169 | -0.15(-1.34%) |
Jun 09, 2023 | 10.98 | 11.68 | 10.88 | 11.22 | 652,396 | +0.55(+5.15%) |
Jun 08, 2023 | 10.70 | 10.87 | 10.64 | 10.67 | 271,117 | -0.03(-0.28%) |
Jun 07, 2023 | 10.71 | 10.90 | 10.70 | 10.70 | 324,475 | +0.05(+0.47%) |
Jun 06, 2023 | 10.50 | 10.86 | 10.46 | 10.65 | 321,369 | +0.14(+1.33%) |
Jun 05, 2023 | 10.24 | 10.56 | 10.18 | 10.51 | 313,574 | +0.22(+2.14%) |
Jun 02, 2023 | 10.37 | 10.38 | 10.17 | 10.29 | 238,477 | +0.03(+0.29%) |
Jun 01, 2023 | 10.22 | 10.52 | 10.20 | 10.26 | 377,421 | +0.03(+0.29%) |
May 31, 2023 | 9.860 | 10.23 | 9.750 | 10.23 | 1,201,748 | +0.24(+2.40%) |
May 30, 2023 | 10.88 | 11.06 | 9.980 | 9.990 | 681,220 | -0.67(-6.29%) |
May 26, 2023 | 10.35 | 10.70 | 10.35 | 10.66 | 454,136 | +0.39(+3.80%) |
May 25, 2023 | 10.27 | 10.33 | 9.920 | 10.27 | 497,989 | +0.16(+1.58%) |
May 24, 2023 | 10.21 | 10.29 | 10.04 | 10.11 | 326,690 | -0.15(-1.46%) |
May 23, 2023 | 9.720 | 10.28 | 9.720 | 10.26 | 546,774 | +0.48(+4.91%) |
May 22, 2023 | 9.490 | 9.840 | 9.490 | 9.780 | 302,448 | +0.29(+3.06%) |
May 19, 2023 | 9.390 | 9.530 | 9.330 | 9.490 | 172,169 | +0.09(+0.96%) |
May 18, 2023 | 9.070 | 9.480 | 9.015 | 9.400 | 305,583 | +0.33(+3.64%) |
May 17, 2023 | 8.840 | 9.135 | 8.800 | 9.070 | 178,168 | +0.29(+3.30%) |
May 16, 2023 | 8.530 | 8.810 | 8.457 | 8.780 | 212,077 | +0.28(+3.29%) |
May 15, 2023 | 8.390 | 8.555 | 8.310 | 8.500 | 620,427 | +0.15(+1.80%) |
May 12, 2023 | 8.510 | 8.645 | 8.310 | 8.350 | 287,748 | -0.15(-1.76%) |
May 11, 2023 | 8.610 | 8.610 | 8.420 | 8.500 | 224,885 | -0.17(-1.96%) |
May 10, 2023 | 8.780 | 8.810 | 8.610 | 8.670 | 178,267 | +0.01(+0.12%) |
May 09, 2023 | 8.660 | 8.780 | 8.600 | 8.660 | 677,308 | -0.10(-1.14%) |
May 08, 2023 | 8.680 | 8.770 | 8.560 | 8.760 | 177,776 | +0.05(+0.57%) |
May 05, 2023 | 8.690 | 8.780 | 8.575 | 8.710 | 240,695 | +0.06(+0.69%) |
May 04, 2023 | 8.480 | 8.740 | 8.180 | 8.650 | 521,527 | -0.03(-0.35%) |
May 03, 2023 | 8.630 | 8.730 | 8.480 | 8.680 | 289,782 | +0.04(+0.46%) |
May 02, 2023 | 8.720 | 8.810 | 8.620 | 8.640 | 210,911 | -0.04(-0.46%) |
May 01, 2023 | 8.850 | 8.980 | 8.680 | 8.680 | 256,459 | -0.20(-2.25%) |
Apr 28, 2023 | 8.920 | 9.185 | 8.860 | 8.880 | 218,808 | -0.04(-0.45%) |
Apr 27, 2023 | 8.930 | 8.955 | 8.795 | 8.920 | 235,128 | +0.01(+0.11%) |
Apr 26, 2023 | 8.910 | 9.075 | 8.860 | 8.910 | 167,906 | +0.01(+0.11%) |
Apr 25, 2023 | 8.940 | 8.940 | 8.690 | 8.900 | 267,106 | -0.10(-1.11%) |
Apr 24, 2023 | 9.100 | 9.130 | 8.970 | 9.000 | 135,207 | -0.10(-1.10%) |
Apr 21, 2023 | 9.170 | 9.200 | 9.055 | 9.100 | 152,121 | -0.06(-0.66%) |
Apr 20, 2023 | 9.170 | 9.318 | 9.130 | 9.160 | 137,959 | -0.04(-0.43%) |
Apr 19, 2023 | 9.210 | 9.325 | 9.130 | 9.200 | 139,183 | -0.13(-1.39%) |
Apr 18, 2023 | 9.290 | 9.420 | 9.165 | 9.330 | 440,840 | +0.10(+1.08%) |
Apr 17, 2023 | 9.390 | 9.390 | 9.095 | 9.230 | 224,003 | -0.17(-1.81%) |
Apr 14, 2023 | 9.050 | 9.420 | 9.050 | 9.400 | 231,980 | +0.38(+4.21%) |
Apr 13, 2023 | 9.090 | 9.160 | 8.959 | 9.020 | 220,266 | -0.03(-0.33%) |
Apr 12, 2023 | 9.320 | 9.320 | 9.010 | 9.050 | 166,781 | -0.23(-2.48%) |
Apr 11, 2023 | 9.290 | 9.390 | 9.210 | 9.280 | 159,133 | +0.02(+0.22%) |
Apr 10, 2023 | 9.020 | 9.295 | 9.000 | 9.260 | 129,127 | +0.18(+1.98%) |
Apr 06, 2023 | 9.050 | 9.160 | 9.010 | 9.080 | 177,401 | -0.02(-0.22%) |
Apr 05, 2023 | 9.150 | 9.150 | 8.925 | 9.100 | 183,151 | -0.10(-1.09%) |
Apr 04, 2023 | 9.350 | 9.440 | 9.170 | 9.200 | 259,654 | -0.15(-1.60%) |