Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.38 | 13.40 | 13.04 | 13.17 | 622,491 | +0.00(+0.00%) |
Jun 29, 2023 | 12.32 | 13.24 | 12.32 | 13.17 | 1,729,733 | +1.19(+9.95%) |
Jun 28, 2023 | 11.76 | 11.99 | 11.64 | 11.98 | 428,446 | +0.22(+1.91%) |
Jun 27, 2023 | 11.66 | 11.97 | 11.58 | 11.76 | 483,285 | +0.03(+0.30%) |
Jun 26, 2023 | 11.66 | 11.89 | 11.66 | 11.72 | 515,642 | +0.05(+0.44%) |
Jun 23, 2023 | 11.76 | 11.84 | 11.57 | 11.67 | 1,833,010 | -0.31(-2.60%) |
Jun 22, 2023 | 12.04 | 12.10 | 11.94 | 11.98 | 374,643 | -0.26(-2.12%) |
Jun 21, 2023 | 11.97 | 12.30 | 11.91 | 12.24 | 345,740 | +0.26(+2.16%) |
Jun 20, 2023 | 12.12 | 12.12 | 11.74 | 11.98 | 434,604 | -0.25(-2.05%) |
Jun 16, 2023 | 12.50 | 12.52 | 12.16 | 12.23 | 604,745 | -0.12(-0.98%) |
Jun 15, 2023 | 12.04 | 12.47 | 12.04 | 12.35 | 529,840 | +0.39(+3.25%) |
Jun 14, 2023 | 12.22 | 12.28 | 11.84 | 11.96 | 484,552 | -0.15(-1.21%) |
Jun 13, 2023 | 12.28 | 12.63 | 12.10 | 12.11 | 547,348 | -0.02(-0.14%) |
Jun 12, 2023 | 12.33 | 12.40 | 11.92 | 12.13 | 628,305 | -0.46(-3.64%) |
Jun 09, 2023 | 12.77 | 12.89 | 12.50 | 12.58 | 398,560 | -0.35(-2.67%) |
Jun 08, 2023 | 13.15 | 13.21 | 12.71 | 12.93 | 406,135 | -0.13(-0.99%) |
Jun 07, 2023 | 13.00 | 13.29 | 12.96 | 13.06 | 446,540 | +0.16(+1.27%) |
Jun 06, 2023 | 12.50 | 12.93 | 12.37 | 12.90 | 305,980 | +0.19(+1.50%) |
Jun 05, 2023 | 12.89 | 12.97 | 12.48 | 12.71 | 513,963 | +0.08(+0.62%) |
Jun 02, 2023 | 12.25 | 12.70 | 12.20 | 12.63 | 584,886 | +0.66(+5.48%) |
Jun 01, 2023 | 11.64 | 12.22 | 11.64 | 11.97 | 690,216 | +0.34(+2.89%) |
May 31, 2023 | 11.79 | 11.79 | 11.55 | 11.63 | 597,446 | -0.19(-1.61%) |
May 30, 2023 | 12.09 | 12.16 | 11.60 | 11.82 | 698,940 | -0.54(-4.40%) |
May 26, 2023 | 12.60 | 12.66 | 12.27 | 12.37 | 589,371 | -0.20(-1.58%) |
May 25, 2023 | 13.19 | 13.19 | 12.55 | 12.57 | 816,441 | -0.83(-6.19%) |
May 24, 2023 | 13.37 | 13.53 | 13.28 | 13.40 | 537,744 | +0.03(+0.26%) |
May 23, 2023 | 13.53 | 13.70 | 13.32 | 13.36 | 824,702 | -0.04(-0.32%) |
May 22, 2023 | 13.05 | 13.62 | 13.03 | 13.40 | 1,460,242 | +0.24(+1.86%) |
May 19, 2023 | 13.39 | 13.44 | 13.10 | 13.16 | 1,084,657 | -0.08(-0.58%) |
May 18, 2023 | 12.74 | 13.25 | 12.66 | 13.24 | 1,010,154 | +0.42(+3.28%) |
May 17, 2023 | 12.70 | 12.88 | 12.53 | 12.82 | 1,498,320 | +0.33(+2.63%) |
May 16, 2023 | 12.47 | 12.62 | 12.33 | 12.49 | 1,302,391 | -0.03(-0.24%) |
May 15, 2023 | 12.09 | 12.88 | 11.96 | 12.52 | 2,998,626 | +1.16(+10.24%) |
May 12, 2023 | 11.05 | 11.44 | 10.93 | 11.35 | 818,844 | +0.41(+3.78%) |
May 11, 2023 | 10.64 | 10.99 | 10.64 | 10.94 | 809,090 | +0.10(+0.92%) |
May 10, 2023 | 10.75 | 10.90 | 10.63 | 10.84 | 605,679 | +0.09(+0.85%) |
May 09, 2023 | 10.46 | 10.90 | 10.41 | 10.75 | 934,461 | +0.18(+1.66%) |
May 08, 2023 | 11.06 | 11.28 | 10.57 | 10.57 | 707,816 | -0.31(-2.88%) |
May 05, 2023 | 10.50 | 11.10 | 10.48 | 10.89 | 916,985 | +0.86(+8.54%) |
May 04, 2023 | 10.10 | 10.28 | 9.878 | 10.03 | 807,605 | +0.01(+0.08%) |
May 03, 2023 | 10.18 | 10.32 | 9.992 | 10.02 | 377,371 | -0.36(-3.46%) |
May 02, 2023 | 10.46 | 10.46 | 10.20 | 10.38 | 534,157 | -0.24(-2.30%) |
May 01, 2023 | 10.73 | 10.87 | 10.55 | 10.63 | 395,236 | -0.21(-1.98%) |
Apr 28, 2023 | 10.62 | 10.96 | 10.59 | 10.84 | 406,340 | +0.21(+2.02%) |
Apr 27, 2023 | 10.48 | 10.72 | 10.31 | 10.63 | 675,448 | +0.15(+1.46%) |
Apr 26, 2023 | 10.60 | 10.69 | 10.38 | 10.47 | 594,873 | -0.24(-2.21%) |
Apr 25, 2023 | 10.79 | 10.82 | 10.54 | 10.71 | 652,002 | -0.19(-1.75%) |
Apr 24, 2023 | 10.73 | 11.03 | 10.73 | 10.90 | 478,794 | +0.07(+0.64%) |
Apr 21, 2023 | 11.22 | 11.22 | 10.77 | 10.83 | 473,146 | -0.34(-3.08%) |
Apr 20, 2023 | 11.18 | 11.27 | 11.01 | 11.18 | 580,170 | -0.18(-1.55%) |
Apr 19, 2023 | 11.40 | 11.55 | 11.29 | 11.35 | 333,043 | -0.21(-1.85%) |
Apr 18, 2023 | 11.68 | 11.76 | 11.50 | 11.57 | 317,382 | -0.13(-1.11%) |
Apr 17, 2023 | 11.96 | 11.96 | 11.68 | 11.70 | 402,044 | -0.13(-1.10%) |
Apr 14, 2023 | 11.83 | 11.91 | 11.68 | 11.83 | 404,487 | +0.02(+0.13%) |
Apr 13, 2023 | 11.95 | 12.08 | 11.75 | 11.81 | 472,011 | -0.10(-0.84%) |
Apr 12, 2023 | 12.08 | 12.21 | 11.88 | 11.91 | 412,265 | -0.17(-1.39%) |
Apr 11, 2023 | 11.91 | 12.10 | 11.73 | 12.08 | 516,947 | +0.20(+1.67%) |
Apr 10, 2023 | 11.87 | 12.15 | 11.87 | 11.88 | 797,282 | +0.15(+1.30%) |
Apr 06, 2023 | 11.71 | 11.82 | 11.58 | 11.73 | 558,634 | +0.02(+0.13%) |
Apr 05, 2023 | 11.71 | 11.74 | 11.37 | 11.71 | 471,164 | +0.07(+0.59%) |
Apr 04, 2023 | 11.84 | 11.84 | 11.51 | 11.65 | 851,619 | -0.03(-0.26%) |