Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.50 | 10.54 | 10.42 | 10.52 | 907,433 | +0.10(+0.99%) |
Jun 29, 2023 | 10.37 | 10.43 | 10.30 | 10.42 | 1,406,498 | +0.08(+0.82%) |
Jun 28, 2023 | 10.40 | 10.43 | 10.30 | 10.33 | 1,263,381 | -0.07(-0.70%) |
Jun 27, 2023 | 10.12 | 10.43 | 10.07 | 10.41 | 1,125,454 | +0.27(+2.69%) |
Jun 26, 2023 | 9.890 | 10.25 | 9.881 | 10.13 | 960,952 | +0.23(+2.29%) |
Jun 23, 2023 | 10.08 | 10.11 | 9.881 | 9.908 | 1,678,692 | -0.25(-2.41%) |
Jun 22, 2023 | 10.30 | 10.30 | 10.13 | 10.15 | 1,130,599 | -0.17(-1.67%) |
Jun 21, 2023 | 10.26 | 10.38 | 10.19 | 10.33 | 1,132,361 | +0.06(+0.62%) |
Jun 20, 2023 | 10.40 | 10.45 | 10.26 | 10.26 | 1,440,554 | -0.19(-1.82%) |
Jun 16, 2023 | 10.65 | 10.65 | 10.44 | 10.45 | 1,920,546 | -0.10(-0.95%) |
Jun 15, 2023 | 10.33 | 10.57 | 10.33 | 10.55 | 1,136,622 | +0.13(+1.22%) |
Jun 14, 2023 | 10.48 | 10.59 | 10.31 | 10.43 | 1,489,049 | +0.00(+0.00%) |
Jun 13, 2023 | 10.39 | 10.53 | 10.38 | 10.43 | 1,171,782 | +0.05(+0.53%) |
Jun 12, 2023 | 10.22 | 10.38 | 10.21 | 10.37 | 975,407 | +0.16(+1.60%) |
Jun 09, 2023 | 10.24 | 10.28 | 10.14 | 10.21 | 678,712 | -0.10(-0.97%) |
Jun 08, 2023 | 10.16 | 10.35 | 10.11 | 10.31 | 1,014,767 | +0.12(+1.16%) |
Jun 07, 2023 | 10.12 | 10.34 | 10.12 | 10.19 | 1,440,164 | +0.09(+0.90%) |
Jun 06, 2023 | 9.845 | 10.20 | 9.835 | 10.10 | 1,287,686 | +0.23(+2.30%) |
Jun 05, 2023 | 10.01 | 10.04 | 9.845 | 9.872 | 1,044,970 | -0.24(-2.33%) |
Jun 02, 2023 | 9.908 | 10.14 | 9.854 | 10.11 | 1,509,412 | +0.30(+3.05%) |
Jun 01, 2023 | 9.600 | 9.817 | 9.591 | 9.808 | 950,583 | +0.21(+2.17%) |
May 31, 2023 | 9.581 | 9.649 | 9.432 | 9.600 | 1,572,751 | +0.05(+0.57%) |
May 30, 2023 | 9.663 | 9.772 | 9.513 | 9.545 | 1,180,915 | -0.05(-0.47%) |
May 26, 2023 | 9.264 | 9.627 | 9.200 | 9.591 | 1,100,077 | +0.27(+2.92%) |
May 25, 2023 | 9.536 | 9.536 | 9.128 | 9.318 | 1,263,234 | -0.29(-3.02%) |
May 24, 2023 | 9.799 | 9.799 | 9.513 | 9.609 | 1,810,930 | -0.29(-2.93%) |
May 23, 2023 | 9.826 | 10.11 | 9.808 | 9.899 | 1,581,438 | +0.06(+0.65%) |
May 22, 2023 | 9.799 | 9.867 | 9.631 | 9.835 | 1,025,955 | +0.06(+0.65%) |
May 19, 2023 | 9.799 | 9.872 | 9.659 | 9.772 | 1,314,759 | -0.02(-0.19%) |
May 18, 2023 | 9.527 | 9.799 | 9.491 | 9.790 | 1,109,653 | +0.24(+2.47%) |
May 17, 2023 | 9.373 | 9.577 | 9.291 | 9.554 | 1,193,389 | +0.26(+2.83%) |
May 16, 2023 | 9.137 | 9.309 | 9.123 | 9.291 | 950,639 | +0.11(+1.19%) |
May 15, 2023 | 9.264 | 9.341 | 9.164 | 9.182 | 859,558 | -0.05(-0.59%) |
May 12, 2023 | 9.391 | 9.436 | 9.191 | 9.237 | 845,042 | -0.13(-1.36%) |
May 11, 2023 | 9.336 | 9.373 | 9.255 | 9.364 | 735,151 | +0.00(+0.00%) |
May 10, 2023 | 9.482 | 9.527 | 9.277 | 9.364 | 975,254 | +0.02(+0.19%) |
May 09, 2023 | 9.418 | 9.504 | 9.336 | 9.346 | 872,358 | -0.13(-1.34%) |
May 08, 2023 | 9.346 | 9.500 | 9.346 | 9.473 | 877,932 | +0.13(+1.36%) |
May 05, 2023 | 9.509 | 9.609 | 9.219 | 9.346 | 1,229,961 | -0.01(-0.10%) |
May 04, 2023 | 9.291 | 9.400 | 9.037 | 9.355 | 1,967,959 | +0.11(+1.18%) |
May 03, 2023 | 9.146 | 9.450 | 9.110 | 9.246 | 1,420,445 | +0.10(+1.09%) |
May 02, 2023 | 9.427 | 9.445 | 8.951 | 9.146 | 1,488,176 | -0.32(-3.36%) |
May 01, 2023 | 9.690 | 9.772 | 9.454 | 9.463 | 1,378,897 | -0.24(-2.43%) |
Apr 28, 2023 | 9.509 | 9.786 | 9.482 | 9.699 | 1,601,495 | +0.20(+2.10%) |
Apr 27, 2023 | 9.246 | 9.509 | 9.246 | 9.500 | 1,074,765 | +0.33(+3.56%) |
Apr 26, 2023 | 9.246 | 9.369 | 9.101 | 9.173 | 1,403,621 | -0.02(-0.20%) |
Apr 25, 2023 | 9.346 | 9.373 | 9.155 | 9.191 | 796,341 | -0.17(-1.84%) |
Apr 24, 2023 | 9.463 | 9.477 | 9.273 | 9.364 | 968,677 | -0.15(-1.53%) |
Apr 21, 2023 | 9.346 | 9.554 | 9.320 | 9.509 | 1,623,598 | +0.15(+1.55%) |
Apr 20, 2023 | 9.073 | 9.364 | 9.073 | 9.364 | 1,612,958 | +0.21(+2.28%) |
Apr 19, 2023 | 8.937 | 9.255 | 8.937 | 9.155 | 765,481 | +0.10(+1.10%) |
Apr 18, 2023 | 9.255 | 9.282 | 8.969 | 9.055 | 1,029,487 | -0.23(-2.44%) |
Apr 17, 2023 | 8.983 | 9.318 | 8.946 | 9.282 | 888,435 | +0.27(+3.02%) |
Apr 14, 2023 | 9.164 | 9.259 | 8.892 | 9.010 | 965,004 | -0.15(-1.59%) |
Apr 13, 2023 | 9.146 | 9.209 | 9.060 | 9.155 | 875,703 | -0.01(-0.10%) |
Apr 12, 2023 | 9.318 | 9.391 | 9.137 | 9.164 | 813,495 | +0.01(+0.10%) |
Apr 11, 2023 | 9.209 | 9.232 | 9.119 | 9.155 | 937,524 | +0.01(+0.10%) |
Apr 10, 2023 | 9.400 | 9.436 | 8.933 | 9.146 | 1,240,612 | -0.23(-2.42%) |
Apr 06, 2023 | 9.391 | 9.436 | 9.314 | 9.373 | 980,055 | +0.04(+0.39%) |
Apr 05, 2023 | 8.955 | 9.373 | 8.910 | 9.336 | 1,927,135 | +0.27(+3.00%) |
Apr 04, 2023 | 8.983 | 9.064 | 8.883 | 9.064 | 1,318,527 | +0.13(+1.42%) |