Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.680 | 9.710 | 9.370 | 9.390 | 2,222,702 | -0.22(-2.29%) |
Jun 29, 2023 | 9.520 | 9.690 | 9.470 | 9.610 | 2,015,949 | +0.10(+1.05%) |
Jun 28, 2023 | 9.610 | 9.660 | 9.460 | 9.510 | 2,498,011 | -0.11(-1.14%) |
Jun 27, 2023 | 9.310 | 9.730 | 9.200 | 9.620 | 3,003,696 | +0.33(+3.55%) |
Jun 26, 2023 | 9.350 | 9.575 | 9.262 | 9.290 | 4,591,356 | -0.10(-1.06%) |
Jun 23, 2023 | 9.350 | 9.720 | 9.270 | 9.390 | 26,900,740 | -0.16(-1.68%) |
Jun 22, 2023 | 9.480 | 9.650 | 9.235 | 9.550 | 4,398,129 | +0.06(+0.63%) |
Jun 21, 2023 | 9.320 | 9.620 | 9.300 | 9.490 | 3,234,083 | +0.10(+1.06%) |
Jun 20, 2023 | 9.940 | 10.06 | 9.330 | 9.390 | 3,710,071 | -0.65(-6.47%) |
Jun 16, 2023 | 10.29 | 10.30 | 9.925 | 10.04 | 4,910,959 | -0.21(-2.05%) |
Jun 15, 2023 | 9.990 | 10.25 | 9.985 | 10.25 | 2,763,711 | +0.21(+2.09%) |
Jun 14, 2023 | 10.20 | 10.36 | 9.880 | 10.04 | 2,736,181 | -0.09(-0.89%) |
Jun 13, 2023 | 10.37 | 10.54 | 10.06 | 10.13 | 4,292,715 | -0.18(-1.75%) |
Jun 12, 2023 | 10.44 | 10.54 | 10.19 | 10.31 | 2,976,620 | -0.03(-0.29%) |
Jun 09, 2023 | 10.57 | 10.64 | 10.14 | 10.34 | 2,460,857 | -0.25(-2.36%) |
Jun 08, 2023 | 11.06 | 11.13 | 10.47 | 10.59 | 2,810,819 | -0.46(-4.16%) |
Jun 07, 2023 | 10.85 | 11.15 | 10.70 | 11.05 | 4,160,982 | +0.44(+4.15%) |
Jun 06, 2023 | 10.14 | 10.75 | 10.09 | 10.61 | 3,534,500 | +0.39(+3.82%) |
Jun 05, 2023 | 10.17 | 10.25 | 9.990 | 10.22 | 2,376,262 | -0.04(-0.39%) |
Jun 02, 2023 | 9.980 | 10.32 | 9.960 | 10.26 | 2,431,755 | +0.47(+4.80%) |
Jun 01, 2023 | 9.590 | 9.820 | 9.340 | 9.790 | 2,884,582 | +0.31(+3.27%) |
May 31, 2023 | 9.290 | 9.520 | 9.120 | 9.480 | 3,735,389 | +0.14(+1.50%) |
May 30, 2023 | 9.370 | 9.500 | 9.120 | 9.340 | 2,101,791 | +0.09(+0.97%) |
May 26, 2023 | 9.150 | 9.330 | 9.030 | 9.250 | 2,512,813 | +0.01(+0.11%) |
May 25, 2023 | 9.670 | 9.860 | 9.025 | 9.240 | 2,968,920 | -0.50(-5.13%) |
May 24, 2023 | 10.20 | 10.26 | 9.620 | 9.740 | 3,109,934 | -0.34(-3.37%) |
May 23, 2023 | 10.11 | 10.48 | 10.04 | 10.08 | 3,174,505 | -0.05(-0.49%) |
May 22, 2023 | 10.09 | 10.31 | 10.08 | 10.13 | 4,189,123 | +0.03(+0.30%) |
May 19, 2023 | 10.80 | 10.80 | 10.09 | 10.10 | 2,079,006 | -0.68(-6.31%) |
May 18, 2023 | 10.69 | 10.84 | 10.56 | 10.78 | 2,398,027 | +0.07(+0.65%) |
May 17, 2023 | 10.17 | 10.85 | 10.09 | 10.71 | 3,537,587 | +0.55(+5.41%) |
May 16, 2023 | 10.31 | 10.40 | 10.05 | 10.16 | 3,584,110 | -0.34(-3.24%) |
May 15, 2023 | 10.21 | 10.55 | 10.07 | 10.50 | 2,946,432 | +0.24(+2.34%) |
May 12, 2023 | 10.90 | 10.90 | 10.07 | 10.26 | 3,311,700 | -0.52(-4.82%) |
May 11, 2023 | 10.99 | 11.14 | 10.72 | 10.78 | 3,324,403 | -0.22(-2.00%) |
May 10, 2023 | 11.44 | 11.68 | 10.96 | 11.00 | 3,265,391 | -0.31(-2.74%) |
May 09, 2023 | 10.87 | 11.33 | 10.77 | 11.31 | 3,110,725 | +0.34(+3.10%) |
May 08, 2023 | 10.91 | 11.05 | 10.80 | 10.97 | 2,185,240 | +0.05(+0.46%) |
May 05, 2023 | 10.62 | 10.95 | 10.61 | 10.92 | 2,265,950 | +0.48(+4.60%) |
May 04, 2023 | 10.64 | 11.03 | 10.05 | 10.44 | 7,602,310 | -0.13(-1.23%) |
May 03, 2023 | 10.48 | 10.93 | 10.38 | 10.57 | 3,280,685 | +0.07(+0.67%) |
May 02, 2023 | 10.61 | 10.61 | 10.20 | 10.50 | 2,711,032 | -0.15(-1.41%) |
May 01, 2023 | 10.85 | 10.85 | 10.47 | 10.65 | 2,507,439 | -0.20(-1.84%) |
Apr 28, 2023 | 10.57 | 10.90 | 10.34 | 10.85 | 2,265,389 | +0.24(+2.26%) |
Apr 27, 2023 | 10.55 | 10.63 | 10.35 | 10.61 | 2,332,507 | +0.10(+0.95%) |
Apr 26, 2023 | 10.68 | 10.76 | 10.45 | 10.51 | 2,438,851 | -0.09(-0.85%) |
Apr 25, 2023 | 10.71 | 10.90 | 10.60 | 10.60 | 2,516,421 | -0.15(-1.40%) |
Apr 24, 2023 | 10.62 | 10.80 | 10.56 | 10.75 | 2,813,960 | +0.05(+0.47%) |
Apr 21, 2023 | 10.67 | 10.81 | 10.60 | 10.70 | 2,475,302 | +0.04(+0.38%) |
Apr 20, 2023 | 10.41 | 10.73 | 10.35 | 10.66 | 4,259,227 | +0.03(+0.28%) |
Apr 19, 2023 | 10.82 | 10.89 | 10.53 | 10.63 | 3,781,000 | -0.25(-2.30%) |
Apr 18, 2023 | 11.03 | 11.04 | 10.79 | 10.88 | 1,778,610 | -0.02(-0.18%) |
Apr 17, 2023 | 10.57 | 10.96 | 10.49 | 10.90 | 3,450,129 | +0.29(+2.73%) |
Apr 14, 2023 | 10.89 | 11.00 | 10.57 | 10.61 | 1,719,272 | -0.18(-1.67%) |
Apr 13, 2023 | 10.71 | 10.92 | 10.60 | 10.79 | 2,453,381 | +0.13(+1.22%) |
Apr 12, 2023 | 11.45 | 11.49 | 10.59 | 10.66 | 3,764,642 | -0.63(-5.62%) |
Apr 11, 2023 | 11.17 | 11.45 | 11.08 | 11.29 | 2,385,866 | +0.24(+2.22%) |
Apr 10, 2023 | 10.95 | 11.15 | 10.79 | 11.05 | 2,618,974 | +0.10(+0.91%) |
Apr 06, 2023 | 11.03 | 11.05 | 10.61 | 10.95 | 4,583,431 | +0.53(+5.09%) |
Apr 05, 2023 | 10.52 | 10.54 | 10.17 | 10.42 | 3,371,588 | -0.19(-1.79%) |
Apr 04, 2023 | 11.05 | 11.05 | 10.41 | 10.61 | 2,292,672 | -0.36(-3.28%) |