Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.46 | 24.94 | 23.89 | 23.92 | 1,136,221 | -0.01(-0.04%) |
Jun 29, 2023 | 24.56 | 24.69 | 23.58 | 23.93 | 579,315 | -0.57(-2.33%) |
Jun 28, 2023 | 23.12 | 24.94 | 22.82 | 24.50 | 1,229,063 | +1.28(+5.51%) |
Jun 27, 2023 | 22.65 | 23.43 | 22.01 | 23.22 | 733,991 | +0.62(+2.74%) |
Jun 26, 2023 | 23.10 | 23.47 | 22.34 | 22.60 | 641,919 | -0.60(-2.59%) |
Jun 23, 2023 | 23.46 | 23.58 | 22.58 | 23.20 | 2,495,712 | -0.68(-2.85%) |
Jun 22, 2023 | 22.66 | 24.11 | 22.65 | 23.88 | 744,530 | +0.94(+4.10%) |
Jun 21, 2023 | 23.82 | 24.34 | 22.60 | 22.94 | 842,234 | -0.88(-3.69%) |
Jun 20, 2023 | 23.60 | 24.10 | 23.16 | 23.82 | 881,592 | +0.17(+0.72%) |
Jun 16, 2023 | 24.73 | 24.73 | 23.57 | 23.65 | 4,753,754 | -0.79(-3.23%) |
Jun 15, 2023 | 24.11 | 24.54 | 23.78 | 24.44 | 683,747 | +0.06(+0.25%) |
Jun 14, 2023 | 24.41 | 25.84 | 23.91 | 24.38 | 1,251,267 | +0.13(+0.54%) |
Jun 13, 2023 | 24.07 | 24.88 | 23.28 | 24.25 | 970,113 | +0.29(+1.21%) |
Jun 12, 2023 | 23.83 | 25.11 | 23.31 | 23.96 | 1,431,877 | +0.11(+0.46%) |
Jun 09, 2023 | 23.36 | 24.30 | 23.14 | 23.85 | 989,389 | +0.72(+3.11%) |
Jun 08, 2023 | 22.49 | 23.46 | 22.42 | 23.13 | 967,985 | +0.56(+2.48%) |
Jun 07, 2023 | 22.70 | 23.08 | 22.03 | 22.57 | 967,345 | -0.06(-0.27%) |
Jun 06, 2023 | 21.90 | 22.86 | 21.36 | 22.63 | 1,501,880 | +0.98(+4.53%) |
Jun 05, 2023 | 22.00 | 22.05 | 21.22 | 21.65 | 1,480,181 | -0.07(-0.32%) |
Jun 02, 2023 | 21.15 | 22.05 | 20.03 | 21.72 | 2,045,530 | +0.99(+4.78%) |
Jun 01, 2023 | 18.20 | 21.25 | 17.86 | 20.73 | 4,451,730 | +3.22(+18.39%) |
May 31, 2023 | 16.31 | 17.58 | 16.30 | 17.51 | 2,736,813 | +1.23(+7.56%) |
May 30, 2023 | 15.56 | 16.31 | 15.56 | 16.28 | 1,148,081 | +0.76(+4.90%) |
May 26, 2023 | 15.05 | 15.81 | 15.05 | 15.52 | 900,524 | +0.45(+2.99%) |
May 25, 2023 | 15.91 | 15.92 | 14.96 | 15.07 | 774,247 | -0.71(-4.50%) |
May 24, 2023 | 16.62 | 16.89 | 15.36 | 15.78 | 1,120,171 | -0.89(-5.34%) |
May 23, 2023 | 15.85 | 17.11 | 15.74 | 16.67 | 1,796,396 | +0.73(+4.58%) |
May 22, 2023 | 14.19 | 15.97 | 14.19 | 15.94 | 1,949,921 | +1.84(+13.05%) |
May 19, 2023 | 14.04 | 14.24 | 13.59 | 14.10 | 660,238 | +0.23(+1.66%) |
May 18, 2023 | 14.07 | 14.07 | 13.53 | 13.87 | 646,115 | -0.25(-1.77%) |
May 17, 2023 | 14.16 | 14.37 | 13.71 | 14.12 | 457,164 | +0.25(+1.80%) |
May 16, 2023 | 14.25 | 14.33 | 13.66 | 13.87 | 648,128 | -0.68(-4.67%) |
May 15, 2023 | 13.81 | 15.24 | 13.73 | 14.55 | 815,224 | +0.94(+6.91%) |
May 12, 2023 | 13.82 | 13.96 | 13.46 | 13.61 | 337,319 | -0.21(-1.52%) |
May 11, 2023 | 14.15 | 14.27 | 13.51 | 13.82 | 633,924 | -0.51(-3.56%) |
May 10, 2023 | 14.70 | 14.86 | 14.01 | 14.33 | 435,436 | -0.19(-1.31%) |
May 09, 2023 | 14.10 | 14.63 | 13.97 | 14.52 | 390,805 | +0.31(+2.18%) |
May 08, 2023 | 14.25 | 14.55 | 14.03 | 14.21 | 578,777 | -0.03(-0.21%) |
May 05, 2023 | 13.90 | 14.55 | 13.84 | 14.24 | 831,487 | +0.50(+3.64%) |
May 04, 2023 | 13.57 | 13.91 | 13.03 | 13.74 | 678,112 | -0.01(-0.07%) |
May 03, 2023 | 13.37 | 13.99 | 13.20 | 13.75 | 667,165 | +0.55(+4.17%) |
May 02, 2023 | 13.51 | 13.57 | 12.96 | 13.20 | 661,328 | -0.38(-2.80%) |
May 01, 2023 | 13.08 | 13.73 | 13.04 | 13.58 | 704,358 | +0.50(+3.82%) |
Apr 28, 2023 | 13.00 | 13.24 | 12.35 | 13.08 | 812,265 | +0.08(+0.62%) |
Apr 27, 2023 | 13.17 | 13.19 | 12.53 | 13.00 | 751,414 | -0.13(-0.99%) |
Apr 26, 2023 | 13.42 | 13.57 | 13.12 | 13.13 | 483,917 | -0.28(-2.09%) |
Apr 25, 2023 | 13.55 | 14.13 | 13.18 | 13.41 | 669,433 | -0.46(-3.32%) |
Apr 24, 2023 | 14.24 | 14.36 | 13.73 | 13.87 | 428,129 | -0.47(-3.28%) |
Apr 21, 2023 | 14.20 | 14.61 | 13.86 | 14.34 | 783,617 | +0.24(+1.70%) |
Apr 20, 2023 | 14.07 | 14.41 | 13.97 | 14.10 | 633,259 | -0.12(-0.84%) |
Apr 19, 2023 | 13.94 | 14.50 | 13.84 | 14.22 | 458,292 | +0.12(+0.85%) |
Apr 18, 2023 | 14.37 | 14.79 | 13.80 | 14.10 | 749,289 | -0.17(-1.19%) |
Apr 17, 2023 | 13.11 | 14.45 | 13.11 | 14.27 | 978,296 | +1.18(+9.01%) |
Apr 14, 2023 | 13.52 | 13.65 | 12.83 | 13.09 | 745,585 | -0.36(-2.68%) |
Apr 13, 2023 | 13.08 | 13.84 | 12.98 | 13.45 | 869,495 | +0.49(+3.78%) |
Apr 12, 2023 | 13.09 | 13.35 | 12.91 | 12.96 | 441,199 | -0.02(-0.15%) |
Apr 11, 2023 | 12.66 | 13.12 | 12.63 | 12.98 | 572,901 | +0.34(+2.69%) |
Apr 10, 2023 | 12.75 | 12.86 | 12.57 | 12.64 | 811,127 | -0.20(-1.56%) |
Apr 06, 2023 | 12.88 | 13.02 | 12.45 | 12.84 | 1,249,129 | -0.13(-1.00%) |
Apr 05, 2023 | 13.50 | 13.65 | 12.67 | 12.97 | 1,351,395 | -0.70(-5.12%) |
Apr 04, 2023 | 14.43 | 14.86 | 13.53 | 13.67 | 1,037,653 | -0.23(-1.65%) |