Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.11 | 10.16 | 10.06 | 10.16 | 497,148 | +0.16(+1.55%) |
Jun 29, 2023 | 9.995 | 10.00 | 9.956 | 10.00 | 278,790 | -0.15(-1.43%) |
Jun 28, 2023 | 10.16 | 10.16 | 10.12 | 10.15 | 148,422 | -0.07(-0.66%) |
Jun 27, 2023 | 10.12 | 10.22 | 10.11 | 10.22 | 369,135 | +0.22(+2.23%) |
Jun 26, 2023 | 10.04 | 10.06 | 9.995 | 9.995 | 271,918 | -0.03(-0.29%) |
Jun 23, 2023 | 10.04 | 10.08 | 10.00 | 10.02 | 682,524 | +0.09(+0.88%) |
Jun 22, 2023 | 10.01 | 10.02 | 9.937 | 9.937 | 362,080 | -0.08(-0.77%) |
Jun 21, 2023 | 10.08 | 10.09 | 10.01 | 10.01 | 226,890 | -0.11(-1.05%) |
Jun 20, 2023 | 10.10 | 10.15 | 10.08 | 10.12 | 267,987 | -0.11(-1.04%) |
Jun 16, 2023 | 10.25 | 10.31 | 10.23 | 10.23 | 431,946 | +0.07(+0.67%) |
Jun 15, 2023 | 10.13 | 10.18 | 10.12 | 10.16 | 263,782 | +0.12(+1.16%) |
Jun 14, 2023 | 10.07 | 10.12 | 10.02 | 10.04 | 246,662 | +0.07(+0.68%) |
Jun 13, 2023 | 9.956 | 10.02 | 9.946 | 9.975 | 263,772 | +0.09(+0.88%) |
Jun 12, 2023 | 9.937 | 9.975 | 9.849 | 9.888 | 280,015 | -0.07(-0.68%) |
Jun 09, 2023 | 9.908 | 9.975 | 9.898 | 9.956 | 187,121 | +0.01(+0.10%) |
Jun 08, 2023 | 9.879 | 9.946 | 9.840 | 9.946 | 247,996 | +0.02(+0.20%) |
Jun 07, 2023 | 9.946 | 9.966 | 9.859 | 9.927 | 464,294 | +0.08(+0.79%) |
Jun 06, 2023 | 9.762 | 9.849 | 9.743 | 9.849 | 402,217 | +0.02(+0.20%) |
Jun 05, 2023 | 9.820 | 9.869 | 9.801 | 9.830 | 326,065 | -0.06(-0.59%) |
Jun 02, 2023 | 9.859 | 9.908 | 9.859 | 9.888 | 207,269 | +0.12(+1.19%) |
Jun 01, 2023 | 9.665 | 9.811 | 9.631 | 9.772 | 655,253 | +0.22(+2.34%) |
May 31, 2023 | 9.568 | 9.612 | 9.476 | 9.549 | 593,399 | -0.08(-0.81%) |
May 30, 2023 | 9.714 | 9.752 | 9.617 | 9.626 | 554,637 | +0.10(+1.02%) |
May 26, 2023 | 9.568 | 9.588 | 9.515 | 9.530 | 245,756 | +0.01(+0.10%) |
May 25, 2023 | 9.520 | 9.559 | 9.496 | 9.520 | 412,814 | -0.23(-2.39%) |
May 24, 2023 | 9.762 | 9.772 | 9.660 | 9.752 | 483,407 | -0.17(-1.76%) |
May 23, 2023 | 9.956 | 10.00 | 9.927 | 9.927 | 361,256 | +0.02(+0.20%) |
May 22, 2023 | 9.966 | 9.990 | 9.891 | 9.908 | 386,107 | -0.05(-0.49%) |
May 19, 2023 | 9.985 | 10.01 | 9.956 | 9.956 | 161,986 | -0.03(-0.29%) |
May 18, 2023 | 9.985 | 10.02 | 9.956 | 9.985 | 263,812 | -0.01(-0.10%) |
May 17, 2023 | 9.975 | 10.02 | 9.927 | 9.995 | 320,013 | +0.12(+1.18%) |
May 16, 2023 | 9.888 | 9.927 | 9.869 | 9.879 | 252,815 | -0.02(-0.20%) |
May 15, 2023 | 9.917 | 9.951 | 9.864 | 9.898 | 605,504 | +0.02(+0.20%) |
May 12, 2023 | 9.908 | 9.937 | 9.859 | 9.879 | 558,825 | +0.07(+0.69%) |
May 11, 2023 | 9.743 | 9.825 | 9.680 | 9.811 | 404,494 | +0.12(+1.20%) |
May 10, 2023 | 9.830 | 9.845 | 9.665 | 9.694 | 427,743 | -0.33(-3.29%) |
May 09, 2023 | 10.08 | 10.15 | 10.01 | 10.02 | 1,223,586 | +0.11(+1.08%) |
May 08, 2023 | 10.02 | 10.02 | 9.869 | 9.917 | 342,513 | -0.09(-0.87%) |
May 05, 2023 | 9.995 | 10.05 | 9.956 | 10.00 | 529,412 | +0.13(+1.28%) |
May 04, 2023 | 9.888 | 9.908 | 9.840 | 9.879 | 665,390 | -0.19(-1.93%) |
May 03, 2023 | 9.908 | 10.11 | 9.888 | 10.07 | 1,348,105 | +1.00(+11.00%) |
May 02, 2023 | 9.462 | 9.500 | 9.001 | 9.074 | 2,136,633 | -1.55(-14.60%) |
May 01, 2023 | 10.66 | 10.71 | 10.60 | 10.62 | 286,082 | -0.08(-0.72%) |
Apr 28, 2023 | 10.69 | 10.81 | 10.68 | 10.70 | 508,764 | +0.36(+3.47%) |
Apr 27, 2023 | 10.27 | 10.35 | 10.25 | 10.34 | 215,576 | +0.08(+0.75%) |
Apr 26, 2023 | 10.30 | 10.34 | 10.26 | 10.27 | 375,142 | +0.14(+1.34%) |
Apr 25, 2023 | 10.20 | 10.22 | 10.13 | 10.13 | 430,368 | -0.12(-1.13%) |
Apr 24, 2023 | 10.23 | 10.27 | 10.22 | 10.25 | 200,113 | +0.02(+0.19%) |
Apr 21, 2023 | 10.19 | 10.25 | 10.17 | 10.23 | 287,244 | +0.09(+0.86%) |
Apr 20, 2023 | 10.12 | 10.15 | 10.10 | 10.14 | 235,843 | +0.06(+0.58%) |
Apr 19, 2023 | 10.13 | 10.15 | 10.06 | 10.08 | 350,210 | -0.11(-1.05%) |
Apr 18, 2023 | 10.12 | 10.19 | 10.10 | 10.19 | 312,883 | +0.08(+0.77%) |
Apr 17, 2023 | 10.15 | 10.16 | 10.09 | 10.11 | 262,824 | -0.04(-0.38%) |
Apr 14, 2023 | 10.15 | 10.16 | 10.10 | 10.15 | 233,062 | +0.00(+0.00%) |
Apr 13, 2023 | 10.08 | 10.16 | 10.05 | 10.15 | 259,172 | +0.12(+1.16%) |
Apr 12, 2023 | 10.09 | 10.11 | 10.02 | 10.03 | 263,591 | +0.01(+0.10%) |
Apr 11, 2023 | 9.966 | 10.05 | 9.966 | 10.02 | 389,531 | -0.13(-1.24%) |
Apr 10, 2023 | 10.10 | 10.15 | 10.08 | 10.15 | 158,490 | +0.01(+0.10%) |
Apr 06, 2023 | 10.08 | 10.15 | 10.07 | 10.14 | 194,028 | +0.12(+1.16%) |
Apr 05, 2023 | 10.02 | 10.08 | 9.975 | 10.02 | 227,983 | -0.16(-1.52%) |
Apr 04, 2023 | 10.10 | 10.19 | 10.08 | 10.18 | 674,157 | +0.14(+1.35%) |