Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.89 | 14.19 | 13.86 | 13.90 | 361,028 | +0.11(+0.78%) |
Jun 29, 2023 | 13.55 | 13.87 | 13.55 | 13.79 | 116,277 | +0.25(+1.81%) |
Jun 28, 2023 | 13.32 | 13.63 | 13.10 | 13.55 | 148,310 | +0.19(+1.40%) |
Jun 27, 2023 | 13.04 | 13.59 | 13.04 | 13.36 | 130,940 | +0.22(+1.65%) |
Jun 26, 2023 | 12.88 | 13.57 | 12.85 | 13.15 | 193,473 | +0.22(+1.67%) |
Jun 23, 2023 | 13.82 | 14.03 | 12.82 | 12.93 | 2,831,430 | -1.06(-7.59%) |
Jun 22, 2023 | 14.17 | 14.35 | 13.88 | 13.99 | 133,946 | -0.10(-0.70%) |
Jun 21, 2023 | 13.97 | 14.30 | 13.86 | 14.09 | 128,582 | +0.24(+1.70%) |
Jun 20, 2023 | 13.62 | 14.25 | 13.57 | 13.85 | 162,795 | +0.24(+1.73%) |
Jun 16, 2023 | 13.72 | 13.89 | 13.39 | 13.62 | 207,539 | -0.17(-1.21%) |
Jun 15, 2023 | 13.83 | 13.99 | 13.46 | 13.78 | 99,241 | -0.05(-0.35%) |
Jun 14, 2023 | 13.77 | 14.08 | 13.67 | 13.83 | 94,200 | +0.04(+0.28%) |
Jun 13, 2023 | 13.88 | 14.12 | 13.77 | 13.79 | 106,985 | -0.03(-0.21%) |
Jun 12, 2023 | 13.91 | 14.11 | 13.78 | 13.82 | 103,518 | -0.14(-0.99%) |
Jun 09, 2023 | 13.95 | 14.11 | 13.81 | 13.96 | 86,064 | -0.05(-0.35%) |
Jun 08, 2023 | 14.09 | 14.16 | 13.77 | 14.01 | 116,051 | +0.04(+0.28%) |
Jun 07, 2023 | 13.77 | 14.16 | 13.66 | 13.97 | 142,791 | +0.22(+1.57%) |
Jun 06, 2023 | 13.09 | 13.86 | 13.09 | 13.76 | 147,881 | +0.49(+3.71%) |
Jun 05, 2023 | 13.98 | 14.02 | 13.16 | 13.26 | 169,548 | -0.70(-5.00%) |
Jun 02, 2023 | 14.33 | 14.33 | 13.91 | 13.96 | 150,236 | -0.04(-0.28%) |
Jun 01, 2023 | 13.77 | 14.52 | 13.77 | 14.00 | 153,905 | +0.15(+1.06%) |
May 31, 2023 | 13.93 | 14.09 | 13.51 | 13.85 | 149,621 | -0.08(-0.56%) |
May 30, 2023 | 15.28 | 15.28 | 13.88 | 13.93 | 120,002 | -1.40(-9.11%) |
May 26, 2023 | 14.94 | 15.40 | 14.81 | 15.33 | 191,425 | +0.64(+4.35%) |
May 25, 2023 | 14.94 | 14.96 | 14.65 | 14.69 | 120,514 | -0.14(-0.93%) |
May 24, 2023 | 14.72 | 14.96 | 14.67 | 14.83 | 129,293 | +0.11(+0.74%) |
May 23, 2023 | 14.39 | 14.98 | 14.39 | 14.72 | 112,133 | +0.31(+2.18%) |
May 22, 2023 | 15.37 | 15.59 | 14.39 | 14.40 | 223,075 | -0.88(-5.79%) |
May 19, 2023 | 15.05 | 15.75 | 14.94 | 15.29 | 259,963 | +0.42(+2.84%) |
May 18, 2023 | 14.76 | 15.05 | 14.73 | 14.87 | 110,559 | +0.05(+0.37%) |
May 17, 2023 | 15.18 | 15.32 | 14.55 | 14.81 | 156,348 | -0.38(-2.51%) |
May 16, 2023 | 15.79 | 16.49 | 15.09 | 15.19 | 142,455 | -0.62(-3.90%) |
May 15, 2023 | 15.60 | 15.81 | 15.31 | 15.81 | 127,299 | +0.26(+1.70%) |
May 12, 2023 | 15.21 | 15.62 | 15.15 | 15.55 | 130,615 | +0.50(+3.32%) |
May 11, 2023 | 14.32 | 15.13 | 14.32 | 15.05 | 172,324 | +1.00(+7.10%) |
May 10, 2023 | 13.95 | 14.13 | 13.51 | 14.05 | 110,896 | +0.19(+1.34%) |
May 09, 2023 | 13.80 | 14.00 | 13.38 | 13.86 | 101,233 | +0.06(+0.43%) |
May 08, 2023 | 14.76 | 14.86 | 12.81 | 13.80 | 211,786 | -1.20(-8.02%) |
May 05, 2023 | 14.26 | 15.06 | 14.26 | 15.01 | 93,827 | +0.80(+5.65%) |
May 04, 2023 | 14.83 | 14.84 | 14.12 | 14.21 | 114,172 | -0.74(-4.97%) |
May 03, 2023 | 15.33 | 15.33 | 14.61 | 14.95 | 118,205 | -0.27(-1.80%) |
May 02, 2023 | 15.44 | 15.60 | 15.10 | 15.22 | 93,391 | -0.30(-1.95%) |
May 01, 2023 | 15.22 | 15.63 | 15.17 | 15.53 | 99,830 | +0.29(+1.93%) |
Apr 28, 2023 | 15.05 | 15.42 | 14.91 | 15.23 | 76,570 | +0.16(+1.04%) |
Apr 27, 2023 | 15.37 | 15.53 | 14.86 | 15.08 | 80,490 | -0.13(-0.84%) |
Apr 26, 2023 | 14.90 | 15.31 | 14.70 | 15.20 | 86,816 | +0.16(+1.04%) |
Apr 25, 2023 | 15.42 | 15.58 | 14.97 | 15.05 | 96,409 | -0.52(-3.33%) |
Apr 24, 2023 | 15.30 | 15.59 | 15.07 | 15.57 | 115,483 | +0.16(+1.02%) |
Apr 21, 2023 | 15.46 | 15.59 | 15.28 | 15.41 | 76,821 | -0.03(-0.19%) |
Apr 20, 2023 | 15.46 | 15.53 | 15.29 | 15.44 | 57,600 | -0.05(-0.32%) |
Apr 19, 2023 | 15.60 | 15.61 | 15.42 | 15.49 | 67,986 | +0.06(+0.38%) |
Apr 18, 2023 | 15.65 | 15.98 | 15.28 | 15.43 | 81,447 | -0.22(-1.44%) |
Apr 17, 2023 | 15.85 | 16.00 | 15.48 | 15.65 | 108,172 | -0.08(-0.50%) |
Apr 14, 2023 | 15.22 | 15.77 | 15.07 | 15.73 | 100,184 | +0.42(+2.75%) |
Apr 13, 2023 | 15.92 | 16.25 | 15.05 | 15.31 | 130,955 | -0.57(-3.57%) |
Apr 12, 2023 | 15.59 | 16.10 | 15.36 | 15.88 | 157,359 | +0.42(+2.72%) |
Apr 11, 2023 | 15.21 | 15.59 | 14.51 | 15.46 | 209,169 | +0.24(+1.61%) |
Apr 10, 2023 | 14.37 | 15.50 | 14.36 | 15.21 | 245,629 | +0.98(+6.87%) |
Apr 06, 2023 | 13.93 | 14.44 | 13.73 | 14.23 | 89,529 | +0.44(+3.19%) |
Apr 05, 2023 | 14.08 | 14.40 | 13.34 | 13.79 | 143,526 | -0.29(-2.08%) |
Apr 04, 2023 | 14.04 | 14.54 | 13.93 | 14.09 | 142,295 | +0.09(+0.63%) |