Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.99 | 13.11 | 12.90 | 13.02 | 707,678 | +0.13(+1.01%) |
Jun 29, 2023 | 13.06 | 13.27 | 12.85 | 12.89 | 682,283 | -0.17(-1.30%) |
Jun 28, 2023 | 12.57 | 13.12 | 12.52 | 13.06 | 911,239 | +0.41(+3.24%) |
Jun 27, 2023 | 12.94 | 12.97 | 12.65 | 12.65 | 674,856 | -0.18(-1.40%) |
Jun 26, 2023 | 12.56 | 12.89 | 12.53 | 12.83 | 1,135,542 | +0.17(+1.34%) |
Jun 23, 2023 | 12.79 | 12.94 | 12.58 | 12.66 | 3,423,043 | -0.30(-2.31%) |
Jun 22, 2023 | 12.98 | 13.07 | 12.81 | 12.96 | 929,348 | -0.14(-1.07%) |
Jun 21, 2023 | 13.01 | 13.28 | 12.80 | 13.10 | 800,352 | -0.07(-0.53%) |
Jun 20, 2023 | 12.88 | 13.19 | 12.73 | 13.17 | 1,155,659 | +0.11(+0.84%) |
Jun 16, 2023 | 13.57 | 13.57 | 13.04 | 13.06 | 1,211,673 | -0.27(-2.03%) |
Jun 15, 2023 | 13.00 | 13.36 | 12.88 | 13.33 | 729,617 | +0.21(+1.60%) |
Jun 14, 2023 | 13.21 | 13.41 | 12.89 | 13.12 | 840,631 | -0.08(-0.61%) |
Jun 13, 2023 | 13.22 | 13.45 | 13.10 | 13.20 | 946,540 | +0.15(+1.15%) |
Jun 12, 2023 | 13.03 | 13.19 | 12.94 | 13.05 | 682,626 | +0.08(+0.62%) |
Jun 09, 2023 | 12.97 | 13.18 | 12.94 | 12.97 | 663,612 | +0.03(+0.23%) |
Jun 08, 2023 | 12.81 | 13.01 | 12.54 | 12.94 | 1,035,288 | +0.04(+0.31%) |
Jun 07, 2023 | 13.60 | 13.76 | 12.88 | 12.90 | 1,261,973 | -0.58(-4.30%) |
Jun 06, 2023 | 13.33 | 13.64 | 13.20 | 13.48 | 835,278 | +0.10(+0.75%) |
Jun 05, 2023 | 13.09 | 13.42 | 13.03 | 13.38 | 823,851 | +0.20(+1.52%) |
Jun 02, 2023 | 12.90 | 13.19 | 12.89 | 13.18 | 1,030,444 | +0.33(+2.57%) |
Jun 01, 2023 | 12.63 | 12.96 | 12.50 | 12.85 | 917,947 | +0.19(+1.50%) |
May 31, 2023 | 12.36 | 12.68 | 12.36 | 12.66 | 2,184,227 | +0.16(+1.28%) |
May 30, 2023 | 12.58 | 12.84 | 12.35 | 12.50 | 1,163,551 | +0.06(+0.48%) |
May 26, 2023 | 12.52 | 12.68 | 12.39 | 12.44 | 926,459 | +0.01(+0.08%) |
May 25, 2023 | 12.67 | 12.88 | 12.41 | 12.43 | 1,148,971 | -0.11(-0.88%) |
May 24, 2023 | 12.32 | 12.59 | 12.32 | 12.54 | 976,237 | +0.04(+0.32%) |
May 23, 2023 | 12.28 | 12.70 | 12.19 | 12.50 | 1,592,938 | +0.14(+1.13%) |
May 22, 2023 | 12.03 | 12.52 | 11.89 | 12.36 | 1,182,437 | +0.36(+3.00%) |
May 19, 2023 | 12.38 | 12.53 | 11.95 | 12.00 | 1,215,335 | -0.25(-2.04%) |
May 18, 2023 | 11.66 | 12.28 | 11.62 | 12.25 | 1,555,805 | +0.64(+5.51%) |
May 17, 2023 | 11.52 | 11.73 | 11.20 | 11.61 | 1,930,580 | +0.08(+0.69%) |
May 16, 2023 | 11.94 | 11.97 | 11.46 | 11.53 | 1,884,116 | -0.54(-4.47%) |
May 15, 2023 | 11.60 | 12.14 | 11.54 | 12.07 | 1,473,618 | +0.48(+4.14%) |
May 12, 2023 | 11.13 | 11.61 | 11.13 | 11.59 | 1,728,114 | +0.41(+3.67%) |
May 11, 2023 | 11.35 | 11.41 | 10.96 | 11.18 | 1,539,049 | -0.62(-5.25%) |
May 10, 2023 | 11.57 | 11.90 | 11.57 | 11.80 | 1,328,591 | +0.38(+3.33%) |
May 09, 2023 | 11.20 | 11.72 | 11.13 | 11.42 | 1,669,789 | +0.11(+0.97%) |
May 08, 2023 | 11.03 | 11.46 | 11.02 | 11.31 | 1,478,938 | +0.35(+3.19%) |
May 05, 2023 | 11.21 | 11.21 | 10.93 | 10.96 | 1,365,707 | -0.14(-1.26%) |
May 04, 2023 | 11.06 | 11.28 | 10.88 | 11.10 | 1,220,734 | -0.05(-0.45%) |
May 03, 2023 | 11.31 | 11.69 | 11.06 | 11.15 | 1,755,696 | -0.14(-1.24%) |
May 02, 2023 | 11.44 | 11.58 | 10.92 | 11.29 | 2,436,146 | -0.53(-4.48%) |
May 01, 2023 | 12.19 | 12.38 | 11.51 | 11.82 | 1,766,069 | -0.62(-4.98%) |
Apr 28, 2023 | 11.42 | 12.53 | 11.39 | 12.44 | 3,148,386 | +1.96(+18.70%) |
Apr 27, 2023 | 10.35 | 10.62 | 10.28 | 10.48 | 909,228 | +0.27(+2.64%) |
Apr 26, 2023 | 10.02 | 10.23 | 10.02 | 10.21 | 922,944 | +0.27(+2.72%) |
Apr 25, 2023 | 10.29 | 10.29 | 9.910 | 9.940 | 868,604 | -0.47(-4.51%) |
Apr 24, 2023 | 10.45 | 10.61 | 10.34 | 10.41 | 676,472 | -0.08(-0.76%) |
Apr 21, 2023 | 10.38 | 10.67 | 10.38 | 10.49 | 829,599 | +0.10(+0.96%) |
Apr 20, 2023 | 10.21 | 10.59 | 10.10 | 10.39 | 570,203 | +0.04(+0.39%) |
Apr 19, 2023 | 10.40 | 10.48 | 10.30 | 10.35 | 642,119 | -0.16(-1.52%) |
Apr 18, 2023 | 10.85 | 10.85 | 10.40 | 10.51 | 845,869 | -0.36(-3.31%) |
Apr 17, 2023 | 11.18 | 11.19 | 10.79 | 10.87 | 926,975 | -0.30(-2.69%) |
Apr 14, 2023 | 11.29 | 11.40 | 10.98 | 11.17 | 470,445 | -0.08(-0.71%) |
Apr 13, 2023 | 11.15 | 11.38 | 11.05 | 11.25 | 477,508 | +0.22(+1.99%) |
Apr 12, 2023 | 11.51 | 11.65 | 10.98 | 11.03 | 587,756 | -0.39(-3.42%) |
Apr 11, 2023 | 11.22 | 11.51 | 11.19 | 11.42 | 712,937 | +0.31(+2.79%) |
Apr 10, 2023 | 11.06 | 11.22 | 10.87 | 11.11 | 828,906 | -0.04(-0.36%) |
Apr 06, 2023 | 11.24 | 11.34 | 11.06 | 11.15 | 455,246 | -0.11(-0.98%) |
Apr 05, 2023 | 11.48 | 11.48 | 11.13 | 11.26 | 491,073 | -0.36(-3.10%) |
Apr 04, 2023 | 11.77 | 11.77 | 11.37 | 11.62 | 793,869 | -0.10(-0.85%) |