Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.71 | 10.84 | 10.34 | 10.35 | 99,117 | -0.29(-2.73%) |
Jun 29, 2023 | 10.45 | 10.91 | 10.38 | 10.64 | 304,241 | +0.14(+1.33%) |
Jun 28, 2023 | 10.50 | 10.60 | 10.25 | 10.50 | 117,890 | +0.09(+0.86%) |
Jun 27, 2023 | 10.09 | 10.57 | 9.940 | 10.41 | 206,174 | +0.27(+2.66%) |
Jun 26, 2023 | 10.44 | 10.73 | 10.04 | 10.14 | 128,233 | -0.39(-3.70%) |
Jun 23, 2023 | 10.20 | 10.54 | 10.12 | 10.53 | 212,653 | +0.31(+3.03%) |
Jun 22, 2023 | 10.26 | 10.59 | 10.13 | 10.22 | 214,654 | -0.16(-1.54%) |
Jun 21, 2023 | 10.36 | 10.48 | 9.990 | 10.38 | 274,620 | -0.22(-2.08%) |
Jun 20, 2023 | 9.960 | 11.15 | 9.930 | 10.60 | 1,008,110 | +0.66(+6.64%) |
Jun 16, 2023 | 10.50 | 10.58 | 9.590 | 9.940 | 711,516 | -0.54(-5.15%) |
Jun 15, 2023 | 10.94 | 11.18 | 10.41 | 10.48 | 292,497 | -0.32(-2.96%) |
Jun 14, 2023 | 11.45 | 11.58 | 10.66 | 10.80 | 164,941 | -0.60(-5.26%) |
Jun 13, 2023 | 10.70 | 11.63 | 10.70 | 11.40 | 185,300 | +0.70(+6.54%) |
Jun 12, 2023 | 10.85 | 10.85 | 10.42 | 10.70 | 146,599 | -0.20(-1.83%) |
Jun 09, 2023 | 11.53 | 11.56 | 10.78 | 10.90 | 136,355 | -0.56(-4.89%) |
Jun 08, 2023 | 11.64 | 11.84 | 11.35 | 11.46 | 68,806 | -0.16(-1.38%) |
Jun 07, 2023 | 12.12 | 12.27 | 11.47 | 11.62 | 151,174 | -0.36(-3.01%) |
Jun 06, 2023 | 11.23 | 12.00 | 11.23 | 11.98 | 102,160 | +0.68(+6.02%) |
Jun 05, 2023 | 11.58 | 11.90 | 11.23 | 11.30 | 107,622 | -0.62(-5.20%) |
Jun 02, 2023 | 12.03 | 12.12 | 11.53 | 11.92 | 90,972 | +0.05(+0.42%) |
Jun 01, 2023 | 11.90 | 12.10 | 11.62 | 11.87 | 90,425 | -0.01(-0.08%) |
May 31, 2023 | 11.63 | 11.88 | 11.15 | 11.88 | 89,589 | +0.18(+1.54%) |
May 30, 2023 | 12.21 | 12.37 | 11.39 | 11.70 | 117,238 | -0.34(-2.82%) |
May 26, 2023 | 11.77 | 12.28 | 11.76 | 12.04 | 96,546 | +0.24(+2.03%) |
May 25, 2023 | 12.43 | 12.69 | 11.64 | 11.80 | 212,658 | -0.63(-5.07%) |
May 24, 2023 | 12.58 | 12.82 | 12.13 | 12.43 | 151,322 | -0.21(-1.66%) |
May 23, 2023 | 13.20 | 13.66 | 12.55 | 12.64 | 225,586 | -0.57(-4.31%) |
May 22, 2023 | 11.70 | 13.23 | 11.69 | 13.21 | 403,562 | +1.65(+14.27%) |
May 19, 2023 | 11.88 | 12.06 | 11.42 | 11.56 | 127,535 | -0.30(-2.53%) |
May 18, 2023 | 11.91 | 12.25 | 11.39 | 11.86 | 255,605 | -0.19(-1.58%) |
May 17, 2023 | 10.56 | 12.22 | 10.56 | 12.05 | 531,271 | +1.50(+14.22%) |
May 16, 2023 | 12.22 | 12.25 | 10.46 | 10.55 | 1,108,145 | +0.52(+5.18%) |
May 15, 2023 | 10.00 | 10.18 | 9.622 | 10.03 | 159,745 | +0.16(+1.62%) |
May 12, 2023 | 9.760 | 10.04 | 9.570 | 9.870 | 80,503 | +0.10(+1.02%) |
May 11, 2023 | 9.830 | 9.930 | 9.405 | 9.770 | 65,912 | -0.02(-0.20%) |
May 10, 2023 | 10.05 | 10.36 | 9.790 | 9.790 | 115,302 | -0.13(-1.31%) |
May 09, 2023 | 9.740 | 9.970 | 9.500 | 9.920 | 96,847 | +0.07(+0.71%) |
May 08, 2023 | 9.810 | 10.19 | 9.400 | 9.850 | 87,344 | +0.15(+1.55%) |
May 05, 2023 | 9.350 | 9.800 | 9.190 | 9.700 | 81,486 | +0.53(+5.78%) |
May 04, 2023 | 8.990 | 9.170 | 8.800 | 9.170 | 65,316 | +0.14(+1.55%) |
May 03, 2023 | 8.650 | 9.305 | 8.597 | 9.030 | 157,271 | +0.41(+4.76%) |
May 02, 2023 | 8.730 | 8.950 | 8.510 | 8.620 | 115,669 | -0.17(-1.93%) |
May 01, 2023 | 9.000 | 9.090 | 8.760 | 8.790 | 100,544 | -0.13(-1.46%) |
Apr 28, 2023 | 9.150 | 9.270 | 8.830 | 8.920 | 184,438 | -0.34(-3.67%) |
Apr 27, 2023 | 9.350 | 9.560 | 9.210 | 9.260 | 117,459 | +0.00(+0.00%) |
Apr 26, 2023 | 9.820 | 9.940 | 9.210 | 9.260 | 142,298 | -0.47(-4.83%) |
Apr 25, 2023 | 10.01 | 10.15 | 9.710 | 9.730 | 118,338 | -0.31(-3.09%) |
Apr 24, 2023 | 10.06 | 10.34 | 9.720 | 10.04 | 127,560 | -0.07(-0.69%) |
Apr 21, 2023 | 10.03 | 10.35 | 9.800 | 10.11 | 199,571 | +0.06(+0.60%) |
Apr 20, 2023 | 10.68 | 10.85 | 10.02 | 10.05 | 166,136 | -0.87(-7.97%) |
Apr 19, 2023 | 10.84 | 11.02 | 10.45 | 10.92 | 154,864 | -0.02(-0.18%) |
Apr 18, 2023 | 11.29 | 11.49 | 10.88 | 10.94 | 157,282 | -0.24(-2.15%) |
Apr 17, 2023 | 11.44 | 11.80 | 11.04 | 11.18 | 155,306 | -0.25(-2.19%) |
Apr 14, 2023 | 11.94 | 12.19 | 11.39 | 11.43 | 148,301 | -0.65(-5.38%) |
Apr 13, 2023 | 11.92 | 12.32 | 11.75 | 12.08 | 150,486 | +0.20(+1.68%) |
Apr 12, 2023 | 12.28 | 12.87 | 11.82 | 11.88 | 124,225 | -0.31(-2.54%) |
Apr 11, 2023 | 12.68 | 12.74 | 12.10 | 12.19 | 130,689 | -0.12(-0.97%) |
Apr 10, 2023 | 12.15 | 12.87 | 12.15 | 12.31 | 174,765 | +0.14(+1.15%) |
Apr 06, 2023 | 12.72 | 12.76 | 12.08 | 12.17 | 207,854 | -0.61(-4.77%) |
Apr 05, 2023 | 14.04 | 14.09 | 12.78 | 12.78 | 199,259 | -1.28(-9.10%) |
Apr 04, 2023 | 14.92 | 15.02 | 13.96 | 14.06 | 107,622 | -0.77(-5.19%) |