Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.77 | 11.04 | 10.73 | 10.97 | 3,700,746 | +0.23(+2.11%) |
Jun 29, 2023 | 10.55 | 10.75 | 10.51 | 10.75 | 1,840,075 | +0.22(+2.07%) |
Jun 28, 2023 | 10.43 | 10.53 | 10.37 | 10.53 | 1,888,552 | +0.13(+1.27%) |
Jun 27, 2023 | 10.30 | 10.40 | 10.27 | 10.40 | 1,830,783 | +0.07(+0.64%) |
Jun 26, 2023 | 10.16 | 10.41 | 10.14 | 10.33 | 1,883,286 | +0.17(+1.68%) |
Jun 23, 2023 | 10.21 | 10.23 | 10.10 | 10.16 | 5,482,886 | -0.12(-1.20%) |
Jun 22, 2023 | 10.38 | 10.39 | 10.27 | 10.28 | 1,146,128 | -0.16(-1.54%) |
Jun 21, 2023 | 10.43 | 10.50 | 10.34 | 10.44 | 2,191,861 | +0.02(+0.18%) |
Jun 20, 2023 | 10.43 | 10.44 | 10.32 | 10.43 | 2,118,156 | -0.03(-0.27%) |
Jun 16, 2023 | 10.41 | 10.49 | 10.28 | 10.45 | 4,183,450 | +0.08(+0.73%) |
Jun 15, 2023 | 10.25 | 10.42 | 10.24 | 10.38 | 2,487,452 | +0.14(+1.39%) |
Jun 14, 2023 | 10.34 | 10.39 | 10.21 | 10.24 | 2,382,196 | -0.06(-0.55%) |
Jun 13, 2023 | 10.56 | 10.61 | 10.27 | 10.29 | 3,251,065 | -0.20(-1.89%) |
Jun 12, 2023 | 10.24 | 10.53 | 10.23 | 10.49 | 3,333,991 | +0.22(+2.12%) |
Jun 09, 2023 | 10.31 | 10.39 | 10.24 | 10.27 | 1,197,628 | -0.09(-0.82%) |
Jun 08, 2023 | 10.41 | 10.43 | 10.24 | 10.36 | 1,122,106 | -0.04(-0.36%) |
Jun 07, 2023 | 10.25 | 10.44 | 10.22 | 10.40 | 2,524,645 | +0.22(+2.14%) |
Jun 06, 2023 | 10.05 | 10.23 | 10.03 | 10.18 | 1,416,615 | +0.04(+0.37%) |
Jun 05, 2023 | 10.17 | 10.25 | 10.09 | 10.14 | 1,820,984 | +0.01(+0.09%) |
Jun 02, 2023 | 9.829 | 10.15 | 9.805 | 10.13 | 2,581,722 | +0.38(+3.88%) |
Jun 01, 2023 | 9.668 | 9.782 | 9.564 | 9.753 | 2,046,140 | +0.09(+0.98%) |
May 31, 2023 | 9.678 | 9.725 | 9.540 | 9.659 | 3,769,825 | -0.11(-1.16%) |
May 30, 2023 | 9.820 | 9.838 | 9.630 | 9.772 | 2,451,257 | -0.10(-1.05%) |
May 26, 2023 | 9.933 | 9.943 | 9.764 | 9.876 | 1,315,225 | -0.01(-0.10%) |
May 25, 2023 | 9.999 | 10.01 | 9.843 | 9.886 | 1,597,790 | -0.18(-1.79%) |
May 24, 2023 | 10.13 | 10.15 | 9.990 | 10.07 | 1,899,048 | -0.06(-0.56%) |
May 23, 2023 | 10.23 | 10.31 | 10.10 | 10.12 | 2,149,576 | -0.11(-1.11%) |
May 22, 2023 | 10.10 | 10.33 | 10.06 | 10.24 | 2,579,386 | +0.12(+1.22%) |
May 19, 2023 | 10.03 | 10.18 | 10.03 | 10.11 | 1,957,646 | +0.09(+0.94%) |
May 18, 2023 | 9.782 | 10.05 | 9.697 | 10.02 | 3,255,122 | +0.15(+1.53%) |
May 17, 2023 | 9.876 | 9.928 | 9.791 | 9.867 | 3,718,956 | +0.03(+0.29%) |
May 16, 2023 | 9.924 | 10.00 | 9.829 | 9.838 | 5,670,205 | -0.12(-1.23%) |
May 15, 2023 | 9.952 | 10.10 | 9.914 | 9.961 | 4,766,778 | +0.04(+0.38%) |
May 12, 2023 | 9.971 | 10.04 | 9.876 | 9.924 | 2,380,037 | -0.01(-0.10%) |
May 11, 2023 | 9.943 | 9.952 | 9.796 | 9.933 | 2,145,234 | -0.09(-0.85%) |
May 10, 2023 | 9.999 | 10.16 | 9.891 | 10.02 | 3,844,712 | +0.11(+1.15%) |
May 09, 2023 | 9.744 | 9.985 | 9.716 | 9.905 | 2,777,573 | +0.11(+1.16%) |
May 08, 2023 | 9.971 | 9.980 | 9.763 | 9.791 | 1,648,842 | -0.09(-0.96%) |
May 05, 2023 | 9.933 | 9.980 | 9.848 | 9.886 | 2,170,394 | +0.16(+1.65%) |
May 04, 2023 | 9.867 | 9.971 | 9.678 | 9.725 | 1,882,789 | -0.15(-1.53%) |
May 03, 2023 | 9.895 | 10.06 | 9.786 | 9.876 | 4,024,202 | -0.09(-0.85%) |
May 02, 2023 | 10.30 | 10.31 | 9.801 | 9.961 | 3,562,499 | -0.35(-3.39%) |
May 01, 2023 | 10.16 | 10.36 | 10.10 | 10.31 | 3,342,340 | +0.13(+1.30%) |
Apr 28, 2023 | 9.829 | 10.24 | 9.796 | 10.18 | 5,706,973 | +0.40(+4.06%) |
Apr 27, 2023 | 9.242 | 9.791 | 9.167 | 9.782 | 5,531,191 | +0.51(+5.51%) |
Apr 26, 2023 | 9.347 | 9.422 | 9.214 | 9.271 | 2,657,308 | -0.08(-0.81%) |
Apr 25, 2023 | 9.356 | 9.460 | 9.176 | 9.347 | 5,372,438 | -0.13(-1.35%) |
Apr 24, 2023 | 9.493 | 9.548 | 9.396 | 9.474 | 4,428,651 | -0.06(-0.58%) |
Apr 21, 2023 | 9.530 | 9.567 | 9.419 | 9.530 | 2,334,094 | +0.02(+0.19%) |
Apr 20, 2023 | 9.530 | 9.558 | 9.409 | 9.511 | 2,423,700 | -0.10(-1.06%) |
Apr 19, 2023 | 9.659 | 9.687 | 9.507 | 9.613 | 2,020,503 | -0.10(-1.05%) |
Apr 18, 2023 | 9.807 | 9.812 | 9.669 | 9.715 | 1,727,579 | -0.05(-0.47%) |
Apr 17, 2023 | 9.881 | 9.983 | 9.733 | 9.761 | 2,639,245 | -0.06(-0.66%) |
Apr 14, 2023 | 9.798 | 9.844 | 9.743 | 9.826 | 1,295,914 | +0.05(+0.47%) |
Apr 13, 2023 | 9.743 | 9.812 | 9.706 | 9.780 | 1,441,100 | +0.05(+0.48%) |
Apr 12, 2023 | 9.854 | 9.872 | 9.715 | 9.733 | 1,244,177 | -0.07(-0.75%) |
Apr 11, 2023 | 9.733 | 9.854 | 9.715 | 9.807 | 1,076,748 | +0.10(+1.05%) |
Apr 10, 2023 | 9.724 | 9.798 | 9.664 | 9.706 | 1,667,902 | +0.02(+0.19%) |
Apr 06, 2023 | 9.752 | 9.761 | 9.641 | 9.687 | 1,338,713 | -0.03(-0.29%) |
Apr 05, 2023 | 9.724 | 9.770 | 9.581 | 9.715 | 3,130,605 | +0.02(+0.19%) |
Apr 04, 2023 | 9.900 | 9.918 | 9.568 | 9.696 | 1,896,055 | -0.19(-1.87%) |