Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.61 | 12.42 | 11.51 | 12.00 | 174,176 | +0.76(+6.76%) |
Jun 29, 2023 | 11.15 | 11.32 | 11.00 | 11.24 | 53,360 | +0.06(+0.54%) |
Jun 28, 2023 | 11.21 | 11.38 | 10.97 | 11.18 | 49,752 | -0.41(-3.54%) |
Jun 27, 2023 | 11.30 | 11.83 | 11.30 | 11.59 | 105,242 | +0.44(+3.95%) |
Jun 26, 2023 | 11.23 | 11.52 | 11.05 | 11.15 | 148,030 | +0.37(+3.43%) |
Jun 23, 2023 | 10.94 | 11.02 | 10.68 | 10.78 | 106,762 | -0.54(-4.77%) |
Jun 22, 2023 | 10.80 | 11.45 | 10.80 | 11.32 | 290,712 | +0.50(+4.62%) |
Jun 21, 2023 | 11.88 | 11.91 | 10.75 | 10.82 | 205,898 | -1.13(-9.46%) |
Jun 20, 2023 | 13.00 | 13.00 | 11.84 | 11.95 | 254,902 | -1.96(-14.09%) |
Jun 16, 2023 | 13.70 | 14.27 | 13.55 | 13.91 | 237,646 | +0.71(+5.38%) |
Jun 15, 2023 | 12.50 | 13.70 | 12.46 | 13.20 | 152,234 | +1.00(+8.20%) |
Jun 14, 2023 | 12.34 | 12.48 | 12.07 | 12.20 | 63,439 | +0.07(+0.58%) |
Jun 13, 2023 | 12.10 | 12.53 | 11.92 | 12.13 | 81,464 | +0.34(+2.88%) |
Jun 12, 2023 | 11.80 | 12.00 | 11.75 | 11.79 | 33,261 | -0.09(-0.76%) |
Jun 09, 2023 | 12.05 | 12.25 | 11.80 | 11.88 | 65,721 | +0.00(+0.00%) |
Jun 08, 2023 | 12.13 | 12.20 | 11.80 | 11.88 | 81,936 | -0.25(-2.06%) |
Jun 07, 2023 | 12.31 | 12.56 | 12.12 | 12.13 | 45,374 | -0.47(-3.73%) |
Jun 06, 2023 | 12.10 | 12.92 | 11.88 | 12.60 | 136,468 | +0.45(+3.70%) |
Jun 05, 2023 | 12.16 | 12.40 | 11.98 | 12.15 | 94,184 | -0.35(-2.80%) |
Jun 02, 2023 | 12.63 | 12.66 | 12.28 | 12.50 | 52,540 | +0.37(+3.05%) |
Jun 01, 2023 | 11.86 | 12.36 | 11.74 | 12.13 | 57,231 | +0.13(+1.08%) |
May 31, 2023 | 11.91 | 12.11 | 11.67 | 12.00 | 103,231 | -0.07(-0.58%) |
May 30, 2023 | 12.61 | 12.84 | 11.90 | 12.07 | 191,703 | -1.32(-9.86%) |
May 26, 2023 | 13.12 | 13.60 | 12.60 | 13.39 | 96,876 | +1.18(+9.66%) |
May 25, 2023 | 12.75 | 12.82 | 12.20 | 12.21 | 70,437 | -0.61(-4.76%) |
May 24, 2023 | 13.09 | 13.09 | 12.48 | 12.82 | 87,513 | -0.33(-2.51%) |
May 23, 2023 | 13.11 | 13.44 | 12.92 | 13.15 | 44,393 | +0.06(+0.46%) |
May 22, 2023 | 13.18 | 13.42 | 13.09 | 13.09 | 66,750 | +0.18(+1.39%) |
May 19, 2023 | 12.80 | 12.98 | 12.66 | 12.91 | 219,026 | +0.16(+1.25%) |
May 18, 2023 | 13.32 | 13.63 | 12.60 | 12.75 | 201,918 | -0.76(-5.63%) |
May 17, 2023 | 13.49 | 13.61 | 13.21 | 13.51 | 67,345 | -0.11(-0.81%) |
May 16, 2023 | 13.96 | 13.97 | 13.44 | 13.62 | 112,327 | -0.64(-4.49%) |
May 15, 2023 | 13.77 | 14.61 | 13.77 | 14.26 | 120,399 | +0.78(+5.79%) |
May 12, 2023 | 13.71 | 13.72 | 13.18 | 13.48 | 84,210 | -0.56(-3.99%) |
May 11, 2023 | 13.98 | 14.10 | 13.68 | 14.04 | 71,164 | -0.11(-0.78%) |
May 10, 2023 | 14.13 | 14.39 | 14.03 | 14.15 | 48,220 | +0.08(+0.57%) |
May 09, 2023 | 14.58 | 14.58 | 13.93 | 14.07 | 113,535 | -1.45(-9.34%) |
May 08, 2023 | 15.87 | 16.11 | 15.47 | 15.52 | 52,533 | -0.41(-2.57%) |
May 05, 2023 | 15.67 | 16.52 | 15.67 | 15.93 | 147,363 | +0.63(+4.12%) |
May 04, 2023 | 14.92 | 15.65 | 14.92 | 15.30 | 83,695 | +0.64(+4.37%) |
May 03, 2023 | 14.51 | 14.86 | 14.26 | 14.66 | 36,819 | +0.29(+2.02%) |
May 02, 2023 | 14.87 | 14.87 | 14.21 | 14.37 | 82,281 | -0.74(-4.90%) |
May 01, 2023 | 15.20 | 15.42 | 15.08 | 15.11 | 25,554 | -0.13(-0.85%) |
Apr 28, 2023 | 15.00 | 15.39 | 14.84 | 15.24 | 78,811 | +0.20(+1.33%) |
Apr 27, 2023 | 14.85 | 15.15 | 14.78 | 15.04 | 97,375 | +0.16(+1.08%) |
Apr 26, 2023 | 14.69 | 14.94 | 14.50 | 14.88 | 156,609 | +0.31(+2.13%) |
Apr 25, 2023 | 15.62 | 15.94 | 14.50 | 14.57 | 183,221 | -1.77(-10.83%) |
Apr 24, 2023 | 16.52 | 16.59 | 16.12 | 16.34 | 104,486 | -0.01(-0.06%) |
Apr 21, 2023 | 16.15 | 16.50 | 15.98 | 16.35 | 86,259 | +0.35(+2.19%) |
Apr 20, 2023 | 16.17 | 16.41 | 15.84 | 16.00 | 123,835 | -0.81(-4.82%) |
Apr 19, 2023 | 17.03 | 17.09 | 16.41 | 16.81 | 214,324 | -0.50(-2.89%) |
Apr 18, 2023 | 17.05 | 17.50 | 16.90 | 17.31 | 115,290 | +0.51(+3.04%) |
Apr 17, 2023 | 17.21 | 17.21 | 16.22 | 16.80 | 206,352 | -0.93(-5.25%) |
Apr 14, 2023 | 17.50 | 18.15 | 17.21 | 17.73 | 317,102 | +0.73(+4.29%) |
Apr 13, 2023 | 16.80 | 17.51 | 16.80 | 17.00 | 275,479 | +1.48(+9.54%) |
Apr 12, 2023 | 16.40 | 16.40 | 15.27 | 15.52 | 107,677 | +0.02(+0.13%) |
Apr 11, 2023 | 14.45 | 15.79 | 14.27 | 15.50 | 175,089 | +0.86(+5.87%) |
Apr 10, 2023 | 15.38 | 15.50 | 14.12 | 14.64 | 121,371 | -0.01(-0.07%) |
Apr 06, 2023 | 13.90 | 14.89 | 13.89 | 14.65 | 340,032 | +1.80(+14.01%) |
Apr 05, 2023 | 13.07 | 13.19 | 12.58 | 12.85 | 97,452 | -0.39(-2.95%) |
Apr 04, 2023 | 13.23 | 14.01 | 13.10 | 13.24 | 244,444 | +0.78(+6.26%) |