Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.70 | 10.82 | 10.59 | 10.64 | 72,597 | +0.08(+0.71%) |
Jun 29, 2023 | 10.48 | 10.57 | 10.39 | 10.57 | 59,517 | +0.15(+1.44%) |
Jun 28, 2023 | 10.53 | 10.59 | 10.25 | 10.42 | 78,368 | -0.19(-1.77%) |
Jun 27, 2023 | 10.50 | 10.73 | 10.35 | 10.61 | 124,473 | +0.11(+1.07%) |
Jun 26, 2023 | 9.894 | 10.49 | 9.894 | 10.49 | 85,266 | +0.55(+5.57%) |
Jun 23, 2023 | 9.969 | 10.12 | 9.903 | 9.941 | 90,081 | -0.14(-1.40%) |
Jun 22, 2023 | 10.34 | 10.45 | 9.913 | 10.08 | 114,021 | -0.38(-3.59%) |
Jun 21, 2023 | 10.13 | 10.55 | 10.03 | 10.46 | 273,110 | +0.24(+2.39%) |
Jun 20, 2023 | 10.28 | 10.33 | 10.06 | 10.21 | 128,203 | -0.06(-0.55%) |
Jun 16, 2023 | 10.44 | 10.46 | 9.997 | 10.27 | 479,198 | -0.17(-1.62%) |
Jun 15, 2023 | 10.50 | 10.60 | 10.39 | 10.44 | 209,318 | -0.10(-0.98%) |
Jun 14, 2023 | 10.43 | 10.68 | 10.32 | 10.54 | 498,896 | +0.18(+1.72%) |
Jun 13, 2023 | 10.03 | 10.40 | 10.03 | 10.36 | 195,687 | +0.33(+3.27%) |
Jun 12, 2023 | 9.903 | 10.10 | 9.847 | 10.03 | 166,367 | +0.04(+0.38%) |
Jun 09, 2023 | 9.950 | 10.15 | 9.838 | 9.997 | 214,374 | +0.06(+0.57%) |
Jun 08, 2023 | 9.725 | 9.960 | 9.556 | 9.941 | 178,679 | +0.15(+1.53%) |
Jun 07, 2023 | 9.425 | 9.791 | 9.425 | 9.791 | 292,178 | +0.37(+3.88%) |
Jun 06, 2023 | 9.069 | 9.509 | 9.050 | 9.425 | 160,593 | +0.35(+3.82%) |
Jun 05, 2023 | 9.106 | 9.219 | 8.965 | 9.078 | 96,695 | +0.00(+0.00%) |
Jun 02, 2023 | 9.069 | 9.247 | 8.909 | 9.078 | 763,394 | +0.17(+1.89%) |
Jun 01, 2023 | 8.994 | 9.003 | 8.694 | 8.909 | 139,793 | -0.08(-0.94%) |
May 31, 2023 | 9.206 | 9.248 | 8.911 | 8.994 | 286,045 | -0.10(-1.12%) |
May 30, 2023 | 9.418 | 9.580 | 9.049 | 9.095 | 466,771 | -0.24(-2.57%) |
May 26, 2023 | 9.308 | 9.455 | 8.790 | 9.335 | 220,466 | +0.07(+0.80%) |
May 25, 2023 | 8.855 | 9.289 | 8.754 | 9.261 | 443,649 | +0.26(+2.87%) |
May 24, 2023 | 9.049 | 9.104 | 8.929 | 9.003 | 226,215 | -0.12(-1.32%) |
May 23, 2023 | 9.104 | 9.372 | 9.021 | 9.123 | 122,516 | -0.02(-0.20%) |
May 22, 2023 | 8.763 | 9.234 | 8.717 | 9.141 | 193,596 | +0.42(+4.87%) |
May 19, 2023 | 8.532 | 8.763 | 8.440 | 8.717 | 130,698 | +0.32(+3.85%) |
May 18, 2023 | 8.366 | 8.403 | 8.163 | 8.393 | 252,512 | +0.08(+1.00%) |
May 17, 2023 | 7.950 | 8.347 | 7.876 | 8.310 | 232,616 | +0.46(+5.88%) |
May 16, 2023 | 7.913 | 8.015 | 7.821 | 7.849 | 215,854 | -0.14(-1.73%) |
May 15, 2023 | 8.006 | 8.200 | 7.950 | 7.987 | 116,837 | +0.06(+0.70%) |
May 12, 2023 | 8.412 | 8.416 | 7.858 | 7.932 | 100,857 | -0.46(-5.50%) |
May 11, 2023 | 8.052 | 8.453 | 7.987 | 8.393 | 156,907 | +0.30(+3.65%) |
May 10, 2023 | 8.384 | 8.546 | 8.052 | 8.098 | 116,109 | -0.22(-2.66%) |
May 09, 2023 | 8.033 | 8.707 | 8.033 | 8.320 | 135,706 | +0.25(+3.09%) |
May 08, 2023 | 7.941 | 8.079 | 7.941 | 8.070 | 158,829 | +0.17(+2.10%) |
May 05, 2023 | 8.079 | 8.138 | 7.839 | 7.904 | 115,514 | +0.03(+0.35%) |
May 04, 2023 | 8.643 | 8.643 | 7.784 | 7.876 | 264,783 | -0.76(-8.77%) |
May 03, 2023 | 8.689 | 8.855 | 8.541 | 8.633 | 247,385 | -0.09(-1.06%) |
May 02, 2023 | 9.308 | 9.308 | 8.587 | 8.726 | 219,660 | -0.62(-6.62%) |
May 01, 2023 | 9.224 | 9.446 | 9.224 | 9.344 | 140,564 | +0.12(+1.30%) |
Apr 28, 2023 | 9.243 | 9.321 | 9.178 | 9.224 | 106,218 | +0.00(+0.00%) |
Apr 27, 2023 | 9.132 | 9.234 | 9.123 | 9.224 | 109,464 | +0.11(+1.22%) |
Apr 26, 2023 | 9.132 | 9.344 | 9.086 | 9.114 | 109,361 | -0.07(-0.80%) |
Apr 25, 2023 | 9.465 | 9.492 | 9.169 | 9.188 | 219,109 | -0.34(-3.59%) |
Apr 24, 2023 | 9.640 | 9.658 | 9.465 | 9.529 | 126,173 | -0.15(-1.53%) |
Apr 21, 2023 | 9.668 | 9.705 | 9.538 | 9.677 | 109,545 | +0.03(+0.29%) |
Apr 20, 2023 | 10.18 | 10.24 | 9.557 | 9.649 | 117,695 | -0.62(-6.03%) |
Apr 19, 2023 | 9.945 | 10.31 | 9.945 | 10.27 | 107,988 | +0.21(+2.11%) |
Apr 18, 2023 | 10.16 | 10.16 | 9.908 | 10.06 | 124,603 | -0.09(-0.91%) |
Apr 17, 2023 | 10.05 | 10.19 | 9.940 | 10.15 | 89,331 | -0.05(-0.45%) |
Apr 14, 2023 | 10.16 | 10.33 | 10.08 | 10.19 | 92,514 | +0.04(+0.36%) |
Apr 13, 2023 | 9.843 | 10.20 | 9.788 | 10.16 | 216,623 | +0.32(+3.29%) |
Apr 12, 2023 | 10.32 | 10.32 | 9.797 | 9.834 | 99,245 | -0.35(-3.45%) |
Apr 11, 2023 | 9.972 | 10.19 | 9.935 | 10.18 | 158,947 | +0.18(+1.85%) |
Apr 10, 2023 | 9.760 | 10.06 | 9.621 | 10.00 | 156,653 | +0.22(+2.27%) |
Apr 06, 2023 | 9.732 | 9.862 | 9.585 | 9.778 | 146,701 | +0.09(+0.95%) |
Apr 05, 2023 | 9.714 | 9.834 | 9.178 | 9.686 | 324,655 | -0.15(-1.50%) |
Apr 04, 2023 | 10.40 | 10.40 | 9.806 | 9.834 | 146,712 | -0.47(-4.57%) |