Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.20 | 13.21 | 12.91 | 13.06 | 2,504,529 | -0.03(-0.21%) |
Jun 29, 2023 | 12.69 | 13.11 | 12.64 | 13.09 | 2,449,638 | +0.40(+3.16%) |
Jun 28, 2023 | 12.80 | 12.80 | 12.62 | 12.69 | 1,593,052 | -0.14(-1.09%) |
Jun 27, 2023 | 12.85 | 12.93 | 12.74 | 12.83 | 1,994,690 | +0.03(+0.22%) |
Jun 26, 2023 | 12.56 | 12.85 | 12.52 | 12.80 | 1,227,711 | +0.21(+1.71%) |
Jun 23, 2023 | 12.80 | 12.88 | 12.56 | 12.58 | 2,646,423 | -0.25(-1.96%) |
Jun 22, 2023 | 12.98 | 13.00 | 12.73 | 12.84 | 1,305,014 | -0.11(-0.87%) |
Jun 21, 2023 | 13.12 | 13.14 | 12.94 | 12.95 | 1,501,535 | -0.23(-1.77%) |
Jun 20, 2023 | 13.40 | 13.44 | 13.17 | 13.18 | 1,548,984 | -0.32(-2.35%) |
Jun 16, 2023 | 13.50 | 13.58 | 13.39 | 13.50 | 4,685,738 | +0.06(+0.42%) |
Jun 15, 2023 | 13.49 | 13.53 | 13.30 | 13.44 | 1,715,545 | -0.07(-0.48%) |
Jun 14, 2023 | 13.49 | 13.63 | 13.42 | 13.51 | 1,618,905 | +0.03(+0.21%) |
Jun 13, 2023 | 13.45 | 13.61 | 13.39 | 13.48 | 1,294,689 | +0.03(+0.21%) |
Jun 12, 2023 | 13.38 | 13.50 | 13.31 | 13.45 | 1,543,858 | +0.08(+0.63%) |
Jun 09, 2023 | 13.44 | 13.47 | 13.32 | 13.37 | 1,380,775 | -0.12(-0.90%) |
Jun 08, 2023 | 13.46 | 13.54 | 13.33 | 13.49 | 1,930,195 | -0.04(-0.28%) |
Jun 07, 2023 | 13.43 | 13.61 | 13.36 | 13.53 | 2,378,108 | +0.20(+1.47%) |
Jun 06, 2023 | 13.11 | 13.40 | 13.07 | 13.33 | 1,665,852 | +0.25(+1.93%) |
Jun 05, 2023 | 13.02 | 13.21 | 12.99 | 13.08 | 1,422,274 | -0.01(-0.07%) |
Jun 02, 2023 | 12.85 | 13.18 | 12.85 | 13.09 | 2,569,686 | +0.36(+2.86%) |
Jun 01, 2023 | 12.74 | 12.83 | 12.57 | 12.72 | 1,921,097 | -0.03(-0.22%) |
May 31, 2023 | 12.72 | 12.82 | 12.63 | 12.75 | 3,845,446 | +0.07(+0.51%) |
May 30, 2023 | 12.80 | 12.82 | 12.60 | 12.69 | 2,436,039 | -0.02(-0.15%) |
May 26, 2023 | 12.72 | 12.73 | 12.52 | 12.70 | 2,029,550 | +0.10(+0.81%) |
May 25, 2023 | 12.78 | 12.78 | 12.39 | 12.60 | 2,833,686 | -0.18(-1.39%) |
May 24, 2023 | 13.10 | 13.13 | 12.77 | 12.78 | 1,887,897 | -0.37(-2.84%) |
May 23, 2023 | 12.97 | 13.32 | 12.95 | 13.15 | 2,309,019 | +0.20(+1.51%) |
May 22, 2023 | 12.93 | 13.03 | 12.89 | 12.96 | 1,306,483 | +0.05(+0.36%) |
May 19, 2023 | 13.13 | 13.15 | 12.83 | 12.91 | 1,537,825 | -0.14(-1.07%) |
May 18, 2023 | 13.06 | 13.19 | 12.97 | 13.05 | 1,440,088 | -0.09(-0.71%) |
May 17, 2023 | 13.16 | 13.16 | 12.95 | 13.14 | 1,262,183 | +0.07(+0.50%) |
May 16, 2023 | 13.44 | 13.46 | 13.01 | 13.08 | 1,750,845 | -0.36(-2.71%) |
May 15, 2023 | 13.50 | 13.58 | 13.42 | 13.44 | 1,541,587 | +0.02(+0.14%) |
May 12, 2023 | 13.42 | 13.50 | 13.36 | 13.42 | 1,392,508 | -0.01(-0.07%) |
May 11, 2023 | 13.36 | 13.48 | 13.32 | 13.43 | 1,131,181 | -0.04(-0.28%) |
May 10, 2023 | 13.49 | 13.54 | 13.30 | 13.47 | 1,388,397 | +0.13(+0.98%) |
May 09, 2023 | 13.52 | 13.52 | 13.19 | 13.34 | 2,028,380 | -0.21(-1.52%) |
May 08, 2023 | 13.51 | 13.60 | 13.43 | 13.54 | 1,749,108 | -0.01(-0.07%) |
May 05, 2023 | 13.61 | 13.68 | 13.40 | 13.55 | 2,842,498 | +0.07(+0.48%) |
May 04, 2023 | 13.44 | 13.53 | 12.94 | 13.49 | 3,433,185 | -0.18(-1.30%) |
May 03, 2023 | 13.40 | 13.87 | 13.31 | 13.67 | 3,627,054 | +0.36(+2.74%) |
May 02, 2023 | 13.30 | 13.37 | 13.07 | 13.30 | 2,277,902 | -0.07(-0.56%) |
May 01, 2023 | 13.44 | 13.62 | 13.32 | 13.38 | 1,420,498 | -0.08(-0.62%) |
Apr 28, 2023 | 13.29 | 13.55 | 13.27 | 13.46 | 1,381,553 | +0.17(+1.26%) |
Apr 27, 2023 | 13.08 | 13.39 | 13.07 | 13.29 | 1,505,194 | +0.22(+1.71%) |
Apr 26, 2023 | 13.08 | 13.22 | 13.03 | 13.07 | 1,587,791 | -0.14(-1.06%) |
Apr 25, 2023 | 13.21 | 13.34 | 13.14 | 13.21 | 1,880,199 | -0.07(-0.49%) |
Apr 24, 2023 | 13.41 | 13.49 | 13.17 | 13.27 | 1,912,283 | -0.13(-0.98%) |
Apr 21, 2023 | 13.49 | 13.54 | 13.34 | 13.40 | 1,582,017 | -0.02(-0.14%) |
Apr 20, 2023 | 13.35 | 13.51 | 13.33 | 13.42 | 1,386,315 | -0.20(-1.44%) |
Apr 19, 2023 | 13.47 | 13.62 | 13.39 | 13.62 | 991,534 | +0.10(+0.76%) |
Apr 18, 2023 | 13.60 | 13.63 | 13.34 | 13.52 | 1,349,853 | -0.13(-0.96%) |
Apr 17, 2023 | 13.45 | 13.68 | 13.38 | 13.65 | 1,510,393 | +0.19(+1.39%) |
Apr 14, 2023 | 13.69 | 13.78 | 13.39 | 13.46 | 1,431,797 | -0.21(-1.50%) |
Apr 13, 2023 | 13.63 | 13.72 | 13.47 | 13.67 | 2,249,670 | +0.03(+0.21%) |
Apr 12, 2023 | 13.83 | 13.86 | 13.55 | 13.64 | 2,002,257 | -0.11(-0.81%) |
Apr 11, 2023 | 13.65 | 13.84 | 13.60 | 13.75 | 1,804,781 | +0.09(+0.68%) |
Apr 10, 2023 | 13.58 | 13.67 | 13.39 | 13.66 | 1,772,133 | +0.00(+0.00%) |
Apr 06, 2023 | 13.54 | 13.66 | 13.37 | 13.66 | 1,762,874 | +0.18(+1.32%) |
Apr 05, 2023 | 13.58 | 13.69 | 13.35 | 13.48 | 2,699,954 | -0.13(-0.96%) |
Apr 04, 2023 | 13.68 | 13.74 | 13.41 | 13.61 | 1,901,818 | -0.05(-0.34%) |