Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.460 | 9.574 | 9.020 | 9.100 | 559,777 | -0.30(-3.19%) |
Jun 29, 2023 | 9.030 | 9.540 | 9.010 | 9.400 | 508,375 | +0.39(+4.33%) |
Jun 28, 2023 | 8.370 | 9.200 | 8.230 | 9.010 | 652,706 | +0.42(+4.89%) |
Jun 27, 2023 | 8.460 | 8.675 | 8.120 | 8.590 | 840,912 | +0.18(+2.14%) |
Jun 26, 2023 | 9.310 | 9.380 | 8.200 | 8.410 | 1,335,072 | -1.01(-10.72%) |
Jun 23, 2023 | 10.24 | 10.40 | 9.420 | 9.420 | 2,759,853 | -2.53(-21.20%) |
Jun 22, 2023 | 11.96 | 11.97 | 11.30 | 11.95 | 415,688 | -0.03(-0.28%) |
Jun 21, 2023 | 12.01 | 12.18 | 11.01 | 11.99 | 406,589 | +0.06(+0.49%) |
Jun 20, 2023 | 13.72 | 13.80 | 11.68 | 11.93 | 492,321 | -2.02(-14.46%) |
Jun 16, 2023 | 14.20 | 14.78 | 13.01 | 13.95 | 821,882 | +0.20(+1.44%) |
Jun 15, 2023 | 13.08 | 14.40 | 13.00 | 13.75 | 491,294 | +0.55(+4.15%) |
Jun 14, 2023 | 14.53 | 14.78 | 12.60 | 13.20 | 387,669 | -0.80(-5.71%) |
Jun 13, 2023 | 12.60 | 14.20 | 12.30 | 14.00 | 620,344 | +1.83(+15.00%) |
Jun 12, 2023 | 11.60 | 12.76 | 11.31 | 12.17 | 440,651 | +0.86(+7.56%) |
Jun 09, 2023 | 11.04 | 11.35 | 10.81 | 11.32 | 242,370 | +0.12(+1.07%) |
Jun 08, 2023 | 11.28 | 11.59 | 10.80 | 11.20 | 337,287 | -0.36(-3.10%) |
Jun 07, 2023 | 11.24 | 12.00 | 11.03 | 11.56 | 420,511 | +0.73(+6.70%) |
Jun 06, 2023 | 9.874 | 10.98 | 9.874 | 10.83 | 575,948 | +0.98(+9.97%) |
Jun 05, 2023 | 10.00 | 10.10 | 9.600 | 9.848 | 147,126 | +0.06(+0.61%) |
Jun 02, 2023 | 9.300 | 9.788 | 9.222 | 9.788 | 216,966 | +0.59(+6.39%) |
Jun 01, 2023 | 9.780 | 9.780 | 9.108 | 9.200 | 239,862 | -0.16(-1.71%) |
May 31, 2023 | 9.710 | 9.938 | 9.140 | 9.360 | 318,272 | -0.34(-3.54%) |
May 30, 2023 | 9.800 | 10.30 | 9.624 | 9.704 | 271,033 | -0.28(-2.79%) |
May 26, 2023 | 10.28 | 10.45 | 9.960 | 9.982 | 157,829 | -0.07(-0.68%) |
May 25, 2023 | 10.41 | 10.52 | 9.900 | 10.05 | 201,067 | -0.43(-4.10%) |
May 24, 2023 | 10.20 | 10.58 | 10.01 | 10.48 | 188,856 | +0.19(+1.81%) |
May 23, 2023 | 11.00 | 11.12 | 10.20 | 10.29 | 247,751 | -0.57(-5.21%) |
May 22, 2023 | 10.68 | 11.00 | 10.45 | 10.86 | 189,776 | +0.21(+1.95%) |
May 19, 2023 | 11.28 | 11.44 | 10.60 | 10.65 | 174,971 | -0.73(-6.40%) |
May 18, 2023 | 11.24 | 11.69 | 10.80 | 11.38 | 133,803 | +0.13(+1.12%) |
May 17, 2023 | 11.00 | 11.84 | 10.65 | 11.25 | 235,532 | +0.21(+1.94%) |
May 16, 2023 | 11.25 | 11.40 | 10.62 | 11.04 | 169,123 | -0.05(-0.45%) |
May 15, 2023 | 10.40 | 11.15 | 10.20 | 11.09 | 292,888 | +0.72(+6.90%) |
May 12, 2023 | 10.60 | 10.80 | 9.766 | 10.37 | 350,622 | -0.17(-1.65%) |
May 11, 2023 | 10.60 | 11.36 | 10.46 | 10.55 | 303,623 | +0.09(+0.86%) |
May 10, 2023 | 11.60 | 11.60 | 10.44 | 10.46 | 312,103 | -1.14(-9.84%) |
May 09, 2023 | 12.00 | 12.18 | 11.60 | 11.60 | 229,001 | -0.58(-4.79%) |
May 08, 2023 | 12.40 | 13.01 | 12.02 | 12.18 | 215,633 | -0.18(-1.42%) |
May 05, 2023 | 11.80 | 13.20 | 11.75 | 12.36 | 337,419 | +0.86(+7.48%) |
May 04, 2023 | 11.98 | 11.98 | 11.42 | 11.50 | 98,663 | -0.14(-1.22%) |
May 03, 2023 | 11.60 | 12.50 | 11.40 | 11.64 | 211,603 | +0.13(+1.11%) |
May 02, 2023 | 12.60 | 12.69 | 11.20 | 11.51 | 230,722 | -1.02(-8.11%) |
May 01, 2023 | 12.40 | 12.70 | 12.01 | 12.53 | 130,324 | +0.08(+0.61%) |
Apr 28, 2023 | 12.45 | 12.60 | 11.64 | 12.45 | 171,279 | +0.11(+0.89%) |
Apr 27, 2023 | 11.51 | 12.68 | 11.50 | 12.34 | 181,836 | +0.69(+5.88%) |
Apr 26, 2023 | 11.20 | 12.00 | 11.00 | 11.66 | 205,060 | +0.27(+2.41%) |
Apr 25, 2023 | 11.43 | 11.70 | 11.00 | 11.38 | 142,690 | -0.28(-2.42%) |
Apr 24, 2023 | 12.45 | 12.46 | 11.23 | 11.67 | 226,339 | -0.78(-6.30%) |
Apr 21, 2023 | 12.00 | 12.75 | 11.83 | 12.45 | 270,789 | +0.42(+3.53%) |
Apr 20, 2023 | 14.00 | 14.19 | 11.60 | 12.03 | 544,551 | -2.28(-15.95%) |
Apr 19, 2023 | 14.31 | 14.56 | 13.80 | 14.31 | 144,372 | -0.38(-2.56%) |
Apr 18, 2023 | 15.16 | 15.16 | 14.12 | 14.68 | 202,270 | +0.06(+0.41%) |
Apr 17, 2023 | 14.00 | 14.73 | 13.28 | 14.62 | 249,959 | +0.69(+4.97%) |
Apr 14, 2023 | 14.67 | 15.55 | 13.82 | 13.93 | 300,469 | -1.15(-7.60%) |
Apr 13, 2023 | 14.00 | 15.46 | 13.50 | 15.08 | 570,746 | +1.79(+13.50%) |
Apr 12, 2023 | 13.60 | 14.00 | 13.16 | 13.28 | 165,329 | -0.58(-4.20%) |
Apr 11, 2023 | 13.80 | 14.51 | 13.02 | 13.87 | 369,938 | +0.07(+0.48%) |
Apr 10, 2023 | 14.00 | 14.20 | 13.20 | 13.80 | 396,208 | +0.20(+1.44%) |
Apr 06, 2023 | 12.00 | 13.96 | 11.46 | 13.60 | 1,217,908 | +2.61(+23.74%) |
Apr 05, 2023 | 12.00 | 12.00 | 10.62 | 10.99 | 410,812 | -0.72(-6.11%) |
Apr 04, 2023 | 12.18 | 12.26 | 11.63 | 11.71 | 141,592 | -0.22(-1.84%) |