Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.26 | 12.38 | 11.89 | 12.04 | 2,677,057 | -0.06(-0.48%) |
Jun 29, 2023 | 11.57 | 12.14 | 11.50 | 12.10 | 2,295,543 | +0.43(+3.69%) |
Jun 28, 2023 | 12.00 | 12.00 | 11.55 | 11.67 | 3,005,626 | -0.35(-2.90%) |
Jun 27, 2023 | 11.64 | 12.14 | 11.47 | 12.02 | 2,966,117 | +0.32(+2.74%) |
Jun 26, 2023 | 10.76 | 11.77 | 10.72 | 11.70 | 4,864,501 | +0.96(+8.96%) |
Jun 23, 2023 | 11.24 | 11.42 | 10.65 | 10.74 | 23,819,094 | -0.62(-5.48%) |
Jun 22, 2023 | 11.87 | 11.95 | 11.29 | 11.36 | 3,782,538 | -0.49(-4.14%) |
Jun 21, 2023 | 11.76 | 11.99 | 11.55 | 11.85 | 3,499,787 | -0.06(-0.48%) |
Jun 20, 2023 | 11.90 | 11.95 | 11.61 | 11.91 | 3,386,378 | -0.13(-1.10%) |
Jun 16, 2023 | 12.00 | 12.09 | 11.83 | 12.04 | 39,133,216 | -0.02(-0.16%) |
Jun 15, 2023 | 11.70 | 12.08 | 11.53 | 12.06 | 2,317,916 | +0.26(+2.24%) |
Jun 14, 2023 | 11.99 | 12.28 | 11.70 | 11.79 | 4,348,731 | -0.13(-1.11%) |
Jun 13, 2023 | 12.03 | 12.35 | 11.89 | 11.92 | 2,841,594 | +0.00(+0.00%) |
Jun 12, 2023 | 11.82 | 12.09 | 11.75 | 11.92 | 2,303,516 | +0.06(+0.48%) |
Jun 09, 2023 | 11.87 | 11.92 | 11.68 | 11.87 | 1,927,175 | +0.02(+0.16%) |
Jun 08, 2023 | 11.98 | 12.08 | 11.58 | 11.85 | 1,864,801 | -0.25(-2.03%) |
Jun 07, 2023 | 11.56 | 12.26 | 11.43 | 12.09 | 4,635,918 | +0.71(+6.21%) |
Jun 06, 2023 | 11.12 | 11.64 | 11.01 | 11.39 | 3,716,220 | +0.32(+2.90%) |
Jun 05, 2023 | 11.25 | 11.31 | 10.98 | 11.07 | 2,622,701 | -0.18(-1.59%) |
Jun 02, 2023 | 10.93 | 11.42 | 10.89 | 11.25 | 2,513,659 | +0.58(+5.49%) |
Jun 01, 2023 | 11.02 | 11.06 | 10.60 | 10.66 | 2,746,593 | -0.28(-2.59%) |
May 31, 2023 | 10.95 | 11.15 | 10.87 | 10.94 | 3,693,848 | -0.10(-0.94%) |
May 30, 2023 | 10.79 | 11.12 | 10.73 | 11.05 | 2,210,346 | +0.35(+3.26%) |
May 26, 2023 | 10.58 | 10.70 | 10.47 | 10.70 | 2,782,486 | +0.16(+1.52%) |
May 25, 2023 | 10.64 | 10.67 | 10.42 | 10.54 | 3,604,800 | -0.12(-1.15%) |
May 24, 2023 | 11.06 | 11.14 | 10.60 | 10.66 | 2,902,929 | -0.47(-4.24%) |
May 23, 2023 | 11.06 | 11.66 | 11.06 | 11.13 | 4,436,180 | +0.08(+0.68%) |
May 22, 2023 | 10.62 | 11.13 | 10.44 | 11.06 | 3,921,264 | +0.48(+4.55%) |
May 19, 2023 | 10.51 | 10.77 | 10.38 | 10.58 | 3,237,535 | +0.18(+1.72%) |
May 18, 2023 | 10.07 | 10.42 | 9.962 | 10.40 | 3,132,406 | +0.30(+2.99%) |
May 17, 2023 | 9.745 | 10.25 | 9.514 | 10.09 | 3,256,170 | +0.41(+4.19%) |
May 16, 2023 | 10.06 | 10.14 | 9.651 | 9.689 | 4,847,384 | -0.46(-4.55%) |
May 15, 2023 | 10.28 | 10.42 | 10.02 | 10.15 | 3,018,616 | -0.09(-0.92%) |
May 12, 2023 | 10.65 | 10.65 | 10.17 | 10.25 | 2,661,917 | -0.34(-3.21%) |
May 11, 2023 | 10.70 | 10.77 | 10.45 | 10.58 | 3,220,943 | -0.26(-2.44%) |
May 10, 2023 | 10.98 | 11.03 | 10.66 | 10.85 | 2,268,725 | -0.02(-0.17%) |
May 09, 2023 | 10.70 | 10.95 | 10.46 | 10.87 | 3,563,960 | -0.01(-0.09%) |
May 08, 2023 | 11.41 | 11.48 | 10.83 | 10.88 | 3,671,844 | -0.53(-4.63%) |
May 05, 2023 | 11.08 | 11.47 | 11.05 | 11.41 | 3,156,342 | +0.55(+5.04%) |
May 04, 2023 | 10.71 | 11.06 | 10.57 | 10.86 | 4,546,997 | +0.01(+0.09%) |
May 03, 2023 | 11.54 | 11.65 | 10.75 | 10.85 | 5,322,365 | -0.63(-5.51%) |
May 02, 2023 | 11.78 | 11.92 | 11.31 | 11.48 | 3,659,933 | -0.43(-3.64%) |
May 01, 2023 | 12.07 | 12.17 | 11.83 | 11.92 | 2,356,304 | -0.24(-1.94%) |
Apr 28, 2023 | 11.98 | 12.52 | 11.97 | 12.15 | 2,222,578 | +0.16(+1.34%) |
Apr 27, 2023 | 11.66 | 12.13 | 11.54 | 11.99 | 2,720,845 | +0.29(+2.50%) |
Apr 26, 2023 | 11.67 | 11.98 | 11.61 | 11.70 | 1,899,113 | +0.06(+0.49%) |
Apr 25, 2023 | 11.75 | 11.86 | 11.31 | 11.64 | 3,291,704 | -0.25(-2.14%) |
Apr 24, 2023 | 11.86 | 12.05 | 11.75 | 11.90 | 1,484,210 | +0.03(+0.24%) |
Apr 21, 2023 | 11.90 | 12.01 | 11.75 | 11.87 | 2,775,809 | +0.05(+0.40%) |
Apr 20, 2023 | 12.02 | 12.22 | 11.72 | 11.82 | 2,041,606 | -0.39(-3.17%) |
Apr 19, 2023 | 11.50 | 12.29 | 11.47 | 12.21 | 2,582,447 | +0.58(+4.95%) |
Apr 18, 2023 | 12.02 | 12.02 | 11.49 | 11.63 | 2,547,657 | -0.36(-2.99%) |
Apr 17, 2023 | 11.64 | 12.02 | 11.58 | 11.99 | 2,093,688 | +0.34(+2.91%) |
Apr 14, 2023 | 11.68 | 12.01 | 11.50 | 11.65 | 3,896,141 | +0.06(+0.49%) |
Apr 13, 2023 | 11.60 | 11.77 | 11.43 | 11.59 | 2,134,745 | +0.03(+0.24%) |
Apr 12, 2023 | 12.45 | 12.52 | 11.57 | 11.57 | 2,958,336 | -0.74(-5.98%) |
Apr 11, 2023 | 12.03 | 12.42 | 11.96 | 12.30 | 3,625,806 | +0.40(+3.33%) |
Apr 10, 2023 | 11.97 | 12.11 | 11.41 | 11.91 | 4,606,087 | -0.23(-1.87%) |
Apr 06, 2023 | 11.88 | 12.17 | 11.75 | 12.13 | 4,391,271 | +0.35(+2.96%) |
Apr 05, 2023 | 11.69 | 11.87 | 11.49 | 11.78 | 4,425,905 | +0.22(+1.88%) |
Apr 04, 2023 | 11.66 | 11.73 | 11.35 | 11.57 | 3,381,118 | +0.01(+0.08%) |