Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.36 | 10.48 | 10.10 | 10.37 | 684,338 | +0.22(+2.17%) |
Jun 29, 2023 | 9.840 | 10.46 | 9.790 | 10.15 | 1,055,098 | +0.33(+3.36%) |
Jun 28, 2023 | 9.170 | 9.890 | 9.080 | 9.820 | 932,155 | +0.71(+7.79%) |
Jun 27, 2023 | 8.800 | 9.270 | 8.710 | 9.110 | 722,251 | +0.35(+4.00%) |
Jun 26, 2023 | 9.000 | 9.230 | 8.745 | 8.760 | 1,148,237 | -0.24(-2.67%) |
Jun 23, 2023 | 9.770 | 9.810 | 8.870 | 9.000 | 2,471,008 | -1.02(-10.18%) |
Jun 22, 2023 | 10.53 | 10.53 | 9.995 | 10.02 | 806,914 | -0.60(-5.65%) |
Jun 21, 2023 | 10.56 | 10.79 | 10.16 | 10.62 | 804,292 | -0.10(-0.93%) |
Jun 20, 2023 | 11.03 | 11.08 | 10.60 | 10.72 | 900,072 | -0.27(-2.46%) |
Jun 16, 2023 | 11.51 | 11.52 | 10.63 | 10.99 | 1,655,891 | -0.40(-3.51%) |
Jun 15, 2023 | 10.87 | 11.46 | 10.84 | 11.39 | 598,371 | +0.42(+3.83%) |
Jun 14, 2023 | 11.89 | 11.89 | 10.75 | 10.97 | 960,210 | -0.90(-7.58%) |
Jun 13, 2023 | 11.70 | 12.21 | 11.62 | 11.87 | 632,037 | +0.35(+3.04%) |
Jun 12, 2023 | 11.52 | 11.98 | 11.31 | 11.52 | 540,693 | -0.04(-0.35%) |
Jun 09, 2023 | 11.59 | 11.78 | 11.48 | 11.56 | 351,706 | +0.07(+0.61%) |
Jun 08, 2023 | 11.63 | 11.63 | 11.10 | 11.49 | 431,664 | -0.04(-0.35%) |
Jun 07, 2023 | 11.94 | 12.13 | 11.42 | 11.53 | 497,280 | -0.22(-1.87%) |
Jun 06, 2023 | 11.41 | 12.12 | 11.37 | 11.75 | 624,357 | +0.29(+2.53%) |
Jun 05, 2023 | 11.36 | 12.24 | 11.14 | 11.46 | 1,010,253 | +0.04(+0.35%) |
Jun 02, 2023 | 11.13 | 11.43 | 10.83 | 11.42 | 1,670,259 | +0.61(+5.64%) |
Jun 01, 2023 | 10.73 | 11.05 | 10.63 | 10.81 | 816,021 | +0.15(+1.41%) |
May 31, 2023 | 11.08 | 11.27 | 10.37 | 10.66 | 721,810 | -0.50(-4.48%) |
May 30, 2023 | 11.42 | 11.68 | 10.88 | 11.16 | 449,848 | -0.20(-1.76%) |
May 26, 2023 | 11.60 | 11.72 | 11.20 | 11.36 | 524,471 | -0.13(-1.13%) |
May 25, 2023 | 11.43 | 11.79 | 11.35 | 11.49 | 538,119 | +0.04(+0.35%) |
May 24, 2023 | 11.25 | 11.59 | 10.92 | 11.45 | 691,784 | +0.33(+2.97%) |
May 23, 2023 | 10.68 | 11.48 | 10.67 | 11.12 | 744,024 | +0.45(+4.22%) |
May 22, 2023 | 10.46 | 10.87 | 10.39 | 10.67 | 618,226 | +0.18(+1.72%) |
May 19, 2023 | 10.86 | 10.97 | 10.31 | 10.49 | 570,025 | -0.15(-1.41%) |
May 18, 2023 | 10.68 | 10.76 | 10.35 | 10.64 | 440,335 | -0.05(-0.47%) |
May 17, 2023 | 10.48 | 10.98 | 10.21 | 10.69 | 819,813 | +0.29(+2.79%) |
May 16, 2023 | 10.71 | 11.18 | 10.37 | 10.40 | 1,104,544 | -0.55(-5.02%) |
May 15, 2023 | 10.14 | 11.89 | 9.850 | 10.95 | 2,669,147 | +0.93(+9.28%) |
May 12, 2023 | 9.010 | 10.18 | 9.000 | 10.02 | 2,117,685 | +1.30(+14.91%) |
May 11, 2023 | 9.020 | 9.160 | 8.586 | 8.720 | 754,855 | -0.46(-5.01%) |
May 10, 2023 | 9.270 | 9.270 | 8.960 | 9.180 | 547,371 | +0.19(+2.11%) |
May 09, 2023 | 8.880 | 9.040 | 8.703 | 8.990 | 854,425 | -0.07(-0.77%) |
May 08, 2023 | 9.460 | 9.550 | 8.900 | 9.060 | 1,073,244 | -0.45(-4.73%) |
May 05, 2023 | 9.390 | 9.930 | 9.300 | 9.510 | 1,439,343 | +0.32(+3.48%) |
May 04, 2023 | 10.13 | 10.13 | 8.740 | 9.190 | 2,918,586 | -1.71(-15.69%) |
May 03, 2023 | 10.79 | 11.39 | 10.54 | 10.90 | 984,793 | +0.05(+0.46%) |
May 02, 2023 | 11.47 | 11.47 | 10.71 | 10.85 | 1,063,887 | -0.73(-6.30%) |
May 01, 2023 | 12.43 | 12.51 | 11.55 | 11.58 | 562,971 | -0.78(-6.31%) |
Apr 28, 2023 | 12.00 | 12.39 | 11.90 | 12.36 | 466,860 | +0.21(+1.73%) |
Apr 27, 2023 | 11.95 | 12.53 | 11.76 | 12.15 | 602,254 | +0.43(+3.67%) |
Apr 26, 2023 | 12.19 | 12.23 | 11.59 | 11.72 | 704,112 | -0.68(-5.48%) |
Apr 25, 2023 | 12.84 | 13.24 | 12.35 | 12.40 | 1,050,237 | -0.63(-4.83%) |
Apr 24, 2023 | 12.82 | 13.10 | 12.62 | 13.03 | 566,930 | +0.10(+0.77%) |
Apr 21, 2023 | 12.65 | 13.02 | 12.45 | 12.93 | 765,133 | +0.26(+2.05%) |
Apr 20, 2023 | 12.56 | 12.81 | 12.27 | 12.67 | 692,621 | -0.17(-1.32%) |
Apr 19, 2023 | 13.10 | 13.21 | 12.20 | 12.84 | 997,754 | -0.37(-2.80%) |
Apr 18, 2023 | 13.42 | 13.66 | 12.95 | 13.21 | 2,127,759 | -0.04(-0.30%) |
Apr 17, 2023 | 12.55 | 13.55 | 12.52 | 13.25 | 1,374,923 | +0.75(+6.00%) |
Apr 14, 2023 | 13.29 | 13.48 | 12.18 | 12.50 | 1,754,228 | -0.89(-6.65%) |
Apr 13, 2023 | 13.09 | 13.68 | 13.01 | 13.39 | 1,568,910 | +0.45(+3.48%) |
Apr 12, 2023 | 12.96 | 13.41 | 12.82 | 12.94 | 1,043,594 | +0.24(+1.89%) |
Apr 11, 2023 | 12.40 | 12.87 | 12.40 | 12.70 | 849,011 | +0.44(+3.59%) |
Apr 10, 2023 | 11.41 | 12.28 | 11.36 | 12.26 | 801,628 | +0.77(+6.70%) |
Apr 06, 2023 | 12.14 | 12.14 | 11.41 | 11.49 | 960,215 | -0.65(-5.35%) |
Apr 05, 2023 | 12.87 | 12.93 | 11.92 | 12.14 | 1,275,117 | -0.86(-6.62%) |
Apr 04, 2023 | 13.18 | 13.29 | 12.81 | 13.00 | 801,917 | -0.15(-1.14%) |