Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.25 | 11.65 | 11.03 | 11.46 | 1,368,691 | +0.34(+3.06%) |
Jun 29, 2023 | 11.16 | 11.24 | 11.06 | 11.12 | 1,054,356 | -0.04(-0.36%) |
Jun 28, 2023 | 11.27 | 11.46 | 11.08 | 11.16 | 1,204,819 | -0.11(-0.98%) |
Jun 27, 2023 | 11.28 | 11.47 | 11.07 | 11.27 | 840,197 | -0.20(-1.74%) |
Jun 26, 2023 | 11.27 | 11.76 | 11.26 | 11.47 | 978,853 | +0.02(+0.17%) |
Jun 23, 2023 | 11.03 | 11.65 | 10.93 | 11.45 | 1,744,669 | +0.31(+2.78%) |
Jun 22, 2023 | 11.71 | 11.94 | 11.02 | 11.14 | 3,011,342 | -0.48(-4.13%) |
Jun 21, 2023 | 13.18 | 13.25 | 10.51 | 11.62 | 10,321,773 | -7.82(-40.23%) |
Jun 20, 2023 | 19.46 | 19.63 | 18.71 | 19.44 | 828,728 | -0.01(-0.05%) |
Jun 16, 2023 | 19.22 | 19.49 | 18.51 | 19.45 | 1,557,582 | +0.44(+2.31%) |
Jun 15, 2023 | 19.38 | 19.73 | 18.68 | 19.01 | 834,161 | -0.37(-1.91%) |
Jun 14, 2023 | 20.30 | 20.41 | 19.07 | 19.38 | 622,427 | -0.80(-3.96%) |
Jun 13, 2023 | 19.32 | 20.28 | 19.32 | 20.18 | 772,381 | +0.97(+5.05%) |
Jun 12, 2023 | 19.68 | 19.92 | 19.07 | 19.21 | 437,075 | -0.40(-2.04%) |
Jun 09, 2023 | 20.82 | 20.84 | 19.29 | 19.61 | 432,343 | -1.18(-5.68%) |
Jun 08, 2023 | 20.42 | 20.84 | 20.22 | 20.79 | 340,406 | +0.38(+1.86%) |
Jun 07, 2023 | 20.29 | 20.50 | 20.06 | 20.41 | 282,483 | +0.11(+0.54%) |
Jun 06, 2023 | 19.48 | 20.32 | 19.39 | 20.30 | 414,490 | +0.77(+3.94%) |
Jun 05, 2023 | 19.95 | 20.16 | 19.51 | 19.53 | 429,132 | -0.52(-2.59%) |
Jun 02, 2023 | 20.79 | 20.80 | 19.96 | 20.05 | 458,755 | -0.55(-2.67%) |
Jun 01, 2023 | 19.34 | 21.00 | 19.25 | 20.60 | 791,600 | +1.31(+6.79%) |
May 31, 2023 | 19.21 | 19.85 | 18.92 | 19.29 | 528,917 | +0.06(+0.31%) |
May 30, 2023 | 19.44 | 19.63 | 18.87 | 19.23 | 460,302 | -0.22(-1.13%) |
May 26, 2023 | 19.58 | 19.80 | 19.36 | 19.45 | 309,810 | -0.17(-0.87%) |
May 25, 2023 | 20.32 | 20.32 | 19.15 | 19.62 | 496,253 | -0.78(-3.82%) |
May 24, 2023 | 20.34 | 20.51 | 20.05 | 20.40 | 396,526 | -0.15(-0.73%) |
May 23, 2023 | 20.97 | 21.80 | 20.45 | 20.55 | 318,642 | -0.43(-2.05%) |
May 22, 2023 | 21.35 | 21.88 | 20.93 | 20.98 | 353,405 | -0.29(-1.36%) |
May 19, 2023 | 20.83 | 21.27 | 20.16 | 21.27 | 557,136 | +0.55(+2.65%) |
May 18, 2023 | 20.52 | 20.73 | 20.03 | 20.72 | 321,840 | +0.16(+0.78%) |
May 17, 2023 | 19.88 | 20.59 | 19.40 | 20.56 | 571,111 | +0.56(+2.80%) |
May 16, 2023 | 21.21 | 21.56 | 19.90 | 20.00 | 978,796 | -1.66(-7.66%) |
May 15, 2023 | 22.02 | 22.30 | 21.51 | 21.66 | 1,102,735 | -0.22(-1.01%) |
May 12, 2023 | 22.26 | 22.41 | 21.56 | 21.88 | 716,521 | -0.27(-1.22%) |
May 11, 2023 | 22.25 | 22.48 | 21.86 | 22.15 | 447,287 | -0.05(-0.23%) |
May 10, 2023 | 21.98 | 22.28 | 21.50 | 22.20 | 656,873 | +0.41(+1.88%) |
May 09, 2023 | 20.83 | 22.05 | 20.42 | 21.79 | 571,612 | +0.17(+0.79%) |
May 08, 2023 | 21.41 | 21.74 | 20.91 | 21.62 | 679,951 | +0.29(+1.36%) |
May 05, 2023 | 21.21 | 21.62 | 20.82 | 21.33 | 396,059 | +0.18(+0.85%) |
May 04, 2023 | 20.73 | 21.34 | 20.14 | 21.15 | 502,770 | +0.42(+2.03%) |
May 03, 2023 | 20.25 | 21.02 | 20.11 | 20.73 | 1,210,232 | +0.56(+2.78%) |
May 02, 2023 | 20.10 | 20.42 | 19.34 | 20.17 | 612,832 | +0.06(+0.30%) |
May 01, 2023 | 19.40 | 20.47 | 19.40 | 20.11 | 471,204 | +0.70(+3.61%) |
Apr 28, 2023 | 19.05 | 19.55 | 18.72 | 19.41 | 365,859 | +0.44(+2.32%) |
Apr 27, 2023 | 19.40 | 19.53 | 18.93 | 18.97 | 314,165 | -0.37(-1.91%) |
Apr 26, 2023 | 19.46 | 19.90 | 19.12 | 19.34 | 364,223 | -0.15(-0.77%) |
Apr 25, 2023 | 19.69 | 20.17 | 19.23 | 19.49 | 338,079 | -0.23(-1.17%) |
Apr 24, 2023 | 19.64 | 20.00 | 19.54 | 19.72 | 246,001 | -0.06(-0.30%) |
Apr 21, 2023 | 19.45 | 19.94 | 19.45 | 19.78 | 350,353 | +0.29(+1.49%) |
Apr 20, 2023 | 19.13 | 19.70 | 19.02 | 19.49 | 403,130 | +0.11(+0.57%) |
Apr 19, 2023 | 19.12 | 19.76 | 19.01 | 19.38 | 296,159 | +0.07(+0.36%) |
Apr 18, 2023 | 20.18 | 20.18 | 19.13 | 19.31 | 306,865 | -0.71(-3.55%) |
Apr 17, 2023 | 19.68 | 20.49 | 19.46 | 20.02 | 547,289 | +0.47(+2.40%) |
Apr 14, 2023 | 19.51 | 19.61 | 18.80 | 19.55 | 357,901 | +0.03(+0.15%) |
Apr 13, 2023 | 18.57 | 19.79 | 18.52 | 19.52 | 636,740 | +1.05(+5.68%) |
Apr 12, 2023 | 18.93 | 19.06 | 18.39 | 18.47 | 381,253 | -0.29(-1.55%) |
Apr 11, 2023 | 19.03 | 19.26 | 18.63 | 18.76 | 326,015 | -0.20(-1.05%) |
Apr 10, 2023 | 19.47 | 19.47 | 18.87 | 18.96 | 581,434 | -0.60(-3.07%) |
Apr 06, 2023 | 19.37 | 20.05 | 19.19 | 19.56 | 363,798 | +0.15(+0.77%) |
Apr 05, 2023 | 19.49 | 19.95 | 19.21 | 19.41 | 764,832 | -0.43(-2.17%) |
Apr 04, 2023 | 20.18 | 20.57 | 19.50 | 19.84 | 652,268 | -0.35(-1.73%) |