Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.80 | 12.95 | 12.64 | 12.85 | 1,734,272 | +0.20(+1.58%) |
Jun 29, 2023 | 12.32 | 12.69 | 12.32 | 12.65 | 2,142,955 | +0.32(+2.60%) |
Jun 28, 2023 | 11.99 | 12.34 | 11.90 | 12.33 | 1,872,153 | +0.39(+3.27%) |
Jun 27, 2023 | 11.52 | 11.98 | 11.48 | 11.94 | 1,011,315 | +0.50(+4.37%) |
Jun 26, 2023 | 11.52 | 11.78 | 11.34 | 11.44 | 857,193 | -0.12(-1.04%) |
Jun 23, 2023 | 11.33 | 11.66 | 11.33 | 11.56 | 3,412,023 | +0.03(+0.26%) |
Jun 22, 2023 | 11.50 | 11.78 | 11.35 | 11.53 | 1,919,294 | +0.03(+0.26%) |
Jun 21, 2023 | 11.29 | 11.57 | 11.25 | 11.50 | 936,038 | +0.14(+1.23%) |
Jun 20, 2023 | 11.30 | 11.44 | 11.26 | 11.36 | 745,590 | -0.07(-0.61%) |
Jun 16, 2023 | 11.43 | 11.51 | 11.20 | 11.43 | 1,214,820 | +0.08(+0.70%) |
Jun 15, 2023 | 11.07 | 11.40 | 10.98 | 11.35 | 817,199 | +0.25(+2.25%) |
Jun 14, 2023 | 11.37 | 11.47 | 11.04 | 11.10 | 921,234 | -0.19(-1.68%) |
Jun 13, 2023 | 11.12 | 11.41 | 11.04 | 11.29 | 1,138,396 | +0.22(+1.99%) |
Jun 12, 2023 | 11.07 | 11.16 | 10.76 | 11.07 | 1,581,852 | +0.04(+0.36%) |
Jun 09, 2023 | 11.30 | 11.35 | 10.98 | 11.03 | 879,221 | -0.27(-2.39%) |
Jun 08, 2023 | 11.74 | 11.77 | 11.19 | 11.30 | 1,573,754 | -0.49(-4.16%) |
Jun 07, 2023 | 11.46 | 11.88 | 11.39 | 11.79 | 1,589,217 | +0.41(+3.60%) |
Jun 06, 2023 | 11.05 | 11.61 | 11.02 | 11.38 | 1,345,519 | +0.24(+2.15%) |
Jun 05, 2023 | 11.27 | 11.37 | 11.09 | 11.14 | 1,473,093 | -0.23(-2.02%) |
Jun 02, 2023 | 10.86 | 11.39 | 10.86 | 11.37 | 1,436,014 | +0.67(+6.26%) |
Jun 01, 2023 | 10.82 | 10.82 | 10.52 | 10.70 | 1,634,221 | -0.16(-1.47%) |
May 31, 2023 | 11.25 | 11.35 | 10.82 | 10.86 | 1,827,811 | -0.45(-3.98%) |
May 30, 2023 | 11.48 | 11.52 | 11.29 | 11.31 | 923,417 | -0.02(-0.18%) |
May 26, 2023 | 11.34 | 11.44 | 11.24 | 11.33 | 893,840 | -0.01(-0.09%) |
May 25, 2023 | 11.46 | 11.50 | 11.19 | 11.34 | 1,007,061 | -0.04(-0.35%) |
May 24, 2023 | 11.71 | 11.72 | 11.11 | 11.38 | 1,468,833 | -0.34(-2.90%) |
May 23, 2023 | 11.72 | 11.86 | 11.51 | 11.72 | 1,900,531 | -0.03(-0.26%) |
May 22, 2023 | 11.77 | 11.88 | 11.69 | 11.75 | 1,005,043 | -0.04(-0.34%) |
May 19, 2023 | 12.24 | 12.24 | 11.78 | 11.79 | 1,634,416 | -0.35(-2.88%) |
May 18, 2023 | 11.88 | 12.16 | 11.63 | 12.14 | 2,237,806 | +0.32(+2.71%) |
May 17, 2023 | 11.42 | 11.86 | 11.34 | 11.82 | 2,259,349 | +0.41(+3.59%) |
May 16, 2023 | 11.51 | 11.60 | 11.26 | 11.41 | 1,967,479 | -0.17(-1.47%) |
May 15, 2023 | 11.47 | 11.60 | 11.24 | 11.58 | 2,189,357 | +0.11(+0.96%) |
May 12, 2023 | 11.26 | 11.48 | 11.15 | 11.47 | 2,522,385 | +0.28(+2.50%) |
May 11, 2023 | 11.46 | 11.52 | 11.03 | 11.19 | 2,774,178 | -0.30(-2.61%) |
May 10, 2023 | 11.99 | 11.99 | 11.41 | 11.49 | 2,303,599 | -0.34(-2.87%) |
May 09, 2023 | 11.57 | 11.87 | 11.49 | 11.83 | 4,932,953 | +0.23(+1.98%) |
May 08, 2023 | 11.84 | 11.95 | 11.55 | 11.60 | 7,942,959 | -0.79(-6.38%) |
May 05, 2023 | 12.00 | 12.43 | 11.73 | 12.39 | 2,194,531 | +0.51(+4.29%) |
May 04, 2023 | 12.37 | 13.40 | 11.66 | 11.88 | 3,846,776 | -0.49(-3.96%) |
May 03, 2023 | 12.08 | 12.44 | 12.04 | 12.37 | 3,245,927 | +0.31(+2.57%) |
May 02, 2023 | 11.93 | 12.13 | 11.87 | 12.06 | 1,708,695 | +0.07(+0.58%) |
May 01, 2023 | 12.09 | 12.20 | 11.84 | 11.99 | 1,394,503 | -0.05(-0.42%) |
Apr 28, 2023 | 11.94 | 12.12 | 11.88 | 12.04 | 1,464,436 | +0.13(+1.09%) |
Apr 27, 2023 | 11.34 | 11.95 | 11.29 | 11.91 | 1,793,594 | +0.69(+6.15%) |
Apr 26, 2023 | 11.54 | 11.60 | 11.22 | 11.22 | 2,017,185 | -0.44(-3.77%) |
Apr 25, 2023 | 11.65 | 11.73 | 11.57 | 11.66 | 2,073,428 | -0.04(-0.34%) |
Apr 24, 2023 | 11.59 | 11.86 | 11.59 | 11.70 | 1,164,217 | +0.07(+0.60%) |
Apr 21, 2023 | 11.27 | 11.68 | 11.21 | 11.63 | 1,742,988 | +0.45(+4.03%) |
Apr 20, 2023 | 11.02 | 11.19 | 10.85 | 11.18 | 1,276,960 | +0.03(+0.27%) |
Apr 19, 2023 | 11.14 | 11.26 | 11.09 | 11.15 | 968,826 | -0.08(-0.71%) |
Apr 18, 2023 | 11.18 | 11.36 | 11.16 | 11.23 | 1,780,285 | +0.09(+0.81%) |
Apr 17, 2023 | 10.97 | 11.18 | 10.97 | 11.14 | 907,483 | +0.11(+1.00%) |
Apr 14, 2023 | 11.31 | 11.45 | 10.96 | 11.03 | 1,138,939 | -0.31(-2.73%) |
Apr 13, 2023 | 11.38 | 11.41 | 11.21 | 11.34 | 828,389 | -0.02(-0.18%) |
Apr 12, 2023 | 11.41 | 11.47 | 11.15 | 11.36 | 1,564,595 | +0.09(+0.80%) |
Apr 11, 2023 | 11.36 | 11.46 | 11.23 | 11.27 | 1,203,272 | -0.03(-0.27%) |
Apr 10, 2023 | 11.05 | 11.31 | 10.98 | 11.30 | 1,179,978 | +0.22(+1.99%) |
Apr 06, 2023 | 11.08 | 11.09 | 10.75 | 11.08 | 1,539,283 | -0.08(-0.72%) |
Apr 05, 2023 | 11.32 | 11.37 | 11.10 | 11.16 | 3,606,746 | -0.23(-2.02%) |
Apr 04, 2023 | 11.68 | 11.71 | 11.31 | 11.39 | 1,459,774 | -0.25(-2.15%) |