Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.86 | 13.00 | 11.57 | 11.87 | 305,275 | -0.70(-5.53%) |
Jun 29, 2023 | 12.34 | 12.78 | 12.17 | 12.56 | 42,250 | +0.06(+0.48%) |
Jun 28, 2023 | 12.48 | 12.67 | 11.93 | 12.50 | 35,975 | +0.13(+1.05%) |
Jun 27, 2023 | 12.13 | 12.49 | 12.13 | 12.37 | 7,715 | +0.24(+1.98%) |
Jun 26, 2023 | 11.82 | 12.20 | 11.12 | 12.13 | 146,493 | +0.14(+1.17%) |
Jun 23, 2023 | 12.02 | 12.51 | 11.42 | 11.99 | 105,066 | -0.54(-4.35%) |
Jun 22, 2023 | 11.77 | 12.98 | 11.00 | 12.54 | 45,695 | +0.12(+0.93%) |
Jun 21, 2023 | 12.73 | 12.78 | 12.06 | 12.42 | 37,336 | -0.12(-0.96%) |
Jun 20, 2023 | 11.58 | 12.54 | 11.51 | 12.54 | 36,941 | +1.01(+8.76%) |
Jun 16, 2023 | 11.90 | 12.00 | 11.02 | 11.53 | 82,908 | -0.52(-4.32%) |
Jun 15, 2023 | 11.75 | 12.22 | 11.44 | 12.05 | 20,356 | +0.43(+3.70%) |
Jun 14, 2023 | 12.11 | 12.25 | 10.86 | 11.62 | 45,557 | -0.38(-3.17%) |
Jun 13, 2023 | 12.31 | 12.40 | 12.00 | 12.00 | 30,905 | -0.27(-2.20%) |
Jun 12, 2023 | 12.46 | 12.73 | 12.20 | 12.27 | 13,508 | +0.03(+0.25%) |
Jun 09, 2023 | 12.50 | 12.63 | 11.93 | 12.24 | 37,017 | -0.50(-3.92%) |
Jun 08, 2023 | 12.44 | 12.82 | 12.10 | 12.74 | 28,722 | +0.36(+2.91%) |
Jun 07, 2023 | 12.23 | 12.50 | 12.07 | 12.38 | 12,233 | +0.24(+1.98%) |
Jun 06, 2023 | 12.01 | 12.71 | 12.01 | 12.14 | 24,500 | -0.01(-0.08%) |
Jun 05, 2023 | 12.11 | 12.42 | 11.76 | 12.15 | 29,645 | +0.17(+1.42%) |
Jun 02, 2023 | 12.07 | 12.24 | 11.73 | 11.98 | 13,318 | +0.33(+2.83%) |
Jun 01, 2023 | 11.25 | 12.19 | 10.92 | 11.65 | 46,332 | +0.45(+4.02%) |
May 31, 2023 | 10.90 | 11.28 | 10.62 | 11.20 | 92,766 | +0.30(+2.75%) |
May 30, 2023 | 11.22 | 11.22 | 10.32 | 10.90 | 141,250 | -0.10(-0.91%) |
May 26, 2023 | 11.28 | 11.28 | 10.77 | 11.00 | 51,994 | -0.20(-1.79%) |
May 25, 2023 | 11.20 | 11.43 | 10.90 | 11.20 | 88,340 | +0.13(+1.17%) |
May 24, 2023 | 11.16 | 11.33 | 10.74 | 11.07 | 111,008 | -0.07(-0.63%) |
May 23, 2023 | 11.03 | 11.38 | 10.72 | 11.14 | 53,938 | +0.23(+2.11%) |
May 22, 2023 | 11.09 | 11.55 | 10.73 | 10.91 | 33,882 | -0.09(-0.82%) |
May 19, 2023 | 11.19 | 11.28 | 10.45 | 11.00 | 38,140 | +0.36(+3.38%) |
May 18, 2023 | 11.00 | 11.72 | 10.19 | 10.64 | 39,554 | -0.42(-3.80%) |
May 17, 2023 | 10.31 | 11.14 | 10.06 | 11.06 | 13,565 | +0.56(+5.33%) |
May 16, 2023 | 10.69 | 11.00 | 10.02 | 10.50 | 67,101 | -0.40(-3.67%) |
May 15, 2023 | 10.81 | 11.12 | 10.58 | 10.90 | 34,371 | +0.27(+2.54%) |
May 12, 2023 | 10.81 | 11.98 | 10.25 | 10.63 | 62,988 | +0.46(+4.52%) |
May 11, 2023 | 9.810 | 10.60 | 9.710 | 10.17 | 21,774 | +0.35(+3.56%) |
May 10, 2023 | 9.130 | 9.820 | 8.851 | 9.820 | 58,171 | +0.82(+9.11%) |
May 09, 2023 | 8.850 | 9.160 | 8.810 | 9.000 | 126,142 | +0.09(+1.01%) |
May 08, 2023 | 9.050 | 9.250 | 8.890 | 8.910 | 15,866 | -0.14(-1.55%) |
May 05, 2023 | 8.660 | 9.240 | 8.660 | 9.050 | 25,819 | +0.36(+4.14%) |
May 04, 2023 | 8.430 | 8.770 | 8.380 | 8.690 | 30,589 | +0.19(+2.24%) |
May 03, 2023 | 8.970 | 9.240 | 8.310 | 8.500 | 47,240 | -0.42(-4.71%) |
May 02, 2023 | 8.900 | 9.434 | 8.701 | 8.920 | 43,543 | -0.08(-0.89%) |
May 01, 2023 | 8.430 | 9.000 | 8.430 | 9.000 | 50,570 | +0.60(+7.14%) |
Apr 28, 2023 | 8.560 | 8.690 | 8.340 | 8.400 | 197,983 | +0.02(+0.24%) |
Apr 27, 2023 | 8.010 | 8.500 | 7.700 | 8.380 | 34,779 | +0.41(+5.14%) |
Apr 26, 2023 | 7.820 | 8.110 | 7.477 | 7.970 | 21,131 | +0.07(+0.89%) |
Apr 25, 2023 | 8.050 | 8.220 | 7.830 | 7.900 | 68,518 | -0.26(-3.19%) |
Apr 24, 2023 | 7.830 | 8.229 | 7.818 | 8.160 | 81,099 | +0.21(+2.64%) |
Apr 21, 2023 | 8.100 | 8.210 | 7.520 | 7.950 | 229,236 | -0.24(-2.93%) |
Apr 20, 2023 | 8.240 | 8.455 | 8.020 | 8.190 | 132,871 | -0.21(-2.50%) |
Apr 19, 2023 | 8.150 | 8.490 | 8.000 | 8.400 | 167,329 | -0.03(-0.36%) |
Apr 18, 2023 | 8.240 | 8.430 | 8.100 | 8.430 | 17,607 | +0.09(+1.08%) |
Apr 17, 2023 | 8.150 | 8.350 | 8.044 | 8.340 | 19,052 | +0.28(+3.47%) |
Apr 14, 2023 | 8.260 | 8.355 | 7.810 | 8.060 | 23,444 | -0.17(-2.07%) |
Apr 13, 2023 | 8.640 | 8.680 | 7.800 | 8.230 | 248,634 | -0.27(-3.18%) |
Apr 12, 2023 | 8.200 | 8.670 | 8.130 | 8.500 | 32,763 | +0.42(+5.20%) |
Apr 11, 2023 | 8.500 | 8.499 | 8.080 | 8.080 | 11,611 | -0.30(-3.58%) |
Apr 10, 2023 | 8.500 | 8.585 | 8.230 | 8.380 | 39,795 | -0.17(-1.99%) |
Apr 06, 2023 | 8.340 | 8.810 | 8.170 | 8.550 | 68,472 | +0.25(+3.01%) |
Apr 05, 2023 | 7.960 | 8.360 | 7.636 | 8.300 | 37,732 | +0.38(+4.80%) |
Apr 04, 2023 | 7.960 | 8.125 | 7.710 | 7.920 | 40,722 | +0.04(+0.51%) |