Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.99 | 14.06 | 13.69 | 13.87 | 1,330,989 | +0.00(+0.00%) |
Jun 29, 2023 | 13.64 | 13.98 | 13.64 | 13.87 | 1,157,723 | +0.27(+1.99%) |
Jun 28, 2023 | 13.44 | 13.79 | 13.21 | 13.60 | 1,854,213 | +0.04(+0.29%) |
Jun 27, 2023 | 13.53 | 13.79 | 13.31 | 13.56 | 1,454,472 | -0.10(-0.73%) |
Jun 26, 2023 | 13.37 | 13.77 | 13.21 | 13.66 | 1,937,597 | +0.32(+2.40%) |
Jun 23, 2023 | 13.64 | 14.03 | 13.28 | 13.34 | 11,662,542 | -0.68(-4.85%) |
Jun 22, 2023 | 13.59 | 14.07 | 13.45 | 14.02 | 1,987,161 | +0.13(+0.94%) |
Jun 21, 2023 | 13.62 | 14.28 | 13.62 | 13.89 | 1,558,519 | +0.17(+1.24%) |
Jun 20, 2023 | 14.10 | 14.15 | 13.31 | 13.72 | 2,203,011 | -0.49(-3.45%) |
Jun 16, 2023 | 14.25 | 14.41 | 14.13 | 14.21 | 16,103,212 | -0.01(-0.07%) |
Jun 15, 2023 | 13.93 | 14.50 | 13.93 | 14.22 | 2,336,838 | +0.36(+2.60%) |
Jun 14, 2023 | 14.17 | 14.21 | 13.62 | 13.86 | 2,155,882 | -0.14(-1.00%) |
Jun 13, 2023 | 13.93 | 14.39 | 13.79 | 14.00 | 2,166,878 | +0.48(+3.55%) |
Jun 12, 2023 | 13.55 | 13.88 | 13.33 | 13.52 | 1,617,758 | -0.31(-2.24%) |
Jun 09, 2023 | 13.64 | 14.08 | 13.58 | 13.83 | 1,300,732 | +0.04(+0.29%) |
Jun 08, 2023 | 13.95 | 14.05 | 13.47 | 13.79 | 1,877,230 | -0.20(-1.43%) |
Jun 07, 2023 | 14.33 | 14.50 | 13.95 | 13.99 | 2,585,376 | -0.14(-0.99%) |
Jun 06, 2023 | 13.02 | 15.00 | 12.96 | 14.13 | 4,989,390 | +0.66(+4.90%) |
Jun 05, 2023 | 14.13 | 14.45 | 13.34 | 13.47 | 2,211,666 | -0.25(-1.82%) |
Jun 02, 2023 | 13.19 | 13.81 | 13.14 | 13.72 | 1,598,538 | +0.94(+7.36%) |
Jun 01, 2023 | 12.28 | 12.84 | 12.13 | 12.78 | 1,383,094 | +0.47(+3.82%) |
May 31, 2023 | 12.40 | 12.50 | 12.13 | 12.31 | 2,900,570 | -0.30(-2.38%) |
May 30, 2023 | 12.54 | 12.69 | 12.33 | 12.61 | 1,472,967 | -0.11(-0.86%) |
May 26, 2023 | 13.00 | 13.08 | 12.49 | 12.72 | 1,996,778 | -0.08(-0.63%) |
May 25, 2023 | 12.86 | 12.94 | 12.52 | 12.80 | 1,566,522 | -0.45(-3.40%) |
May 24, 2023 | 13.05 | 13.44 | 12.97 | 13.25 | 1,703,309 | +0.26(+2.00%) |
May 23, 2023 | 12.71 | 13.26 | 12.53 | 12.99 | 1,708,576 | +0.31(+2.44%) |
May 22, 2023 | 12.02 | 12.77 | 11.95 | 12.68 | 2,080,672 | +0.61(+5.05%) |
May 19, 2023 | 12.16 | 12.23 | 11.94 | 12.07 | 1,201,590 | +0.04(+0.33%) |
May 18, 2023 | 11.57 | 12.08 | 11.47 | 12.03 | 1,465,420 | +0.37(+3.17%) |
May 17, 2023 | 11.64 | 11.79 | 11.43 | 11.66 | 1,754,120 | +0.25(+2.19%) |
May 16, 2023 | 11.76 | 11.89 | 11.37 | 11.41 | 1,501,454 | -0.49(-4.12%) |
May 15, 2023 | 11.78 | 12.00 | 11.52 | 11.90 | 1,732,796 | +0.27(+2.32%) |
May 12, 2023 | 11.62 | 11.68 | 11.44 | 11.63 | 2,123,335 | +0.14(+1.22%) |
May 11, 2023 | 11.33 | 11.60 | 11.24 | 11.49 | 2,337,002 | -0.10(-0.86%) |
May 10, 2023 | 11.17 | 11.82 | 11.04 | 11.59 | 3,180,994 | +0.47(+4.23%) |
May 09, 2023 | 11.85 | 12.00 | 10.69 | 11.12 | 7,890,219 | -2.04(-15.50%) |
May 08, 2023 | 13.84 | 13.98 | 13.13 | 13.16 | 1,463,002 | -0.24(-1.79%) |
May 05, 2023 | 13.37 | 13.63 | 13.31 | 13.40 | 1,380,629 | +0.61(+4.77%) |
May 04, 2023 | 12.79 | 13.17 | 12.70 | 12.79 | 1,769,977 | +0.01(+0.08%) |
May 03, 2023 | 12.50 | 13.05 | 12.42 | 12.78 | 1,304,568 | +0.00(+0.00%) |
May 02, 2023 | 13.21 | 13.49 | 12.40 | 12.78 | 1,855,755 | -0.82(-6.03%) |
May 01, 2023 | 13.37 | 13.76 | 13.29 | 13.60 | 1,286,559 | -0.03(-0.22%) |
Apr 28, 2023 | 12.69 | 13.82 | 12.63 | 13.63 | 2,044,042 | +0.93(+7.32%) |
Apr 27, 2023 | 12.75 | 12.92 | 12.52 | 12.70 | 2,198,003 | +0.12(+0.95%) |
Apr 26, 2023 | 12.84 | 13.01 | 12.44 | 12.58 | 1,274,819 | -0.40(-3.08%) |
Apr 25, 2023 | 13.49 | 13.49 | 12.97 | 12.98 | 1,300,002 | -0.77(-5.60%) |
Apr 24, 2023 | 13.55 | 13.88 | 13.46 | 13.75 | 1,407,621 | -0.08(-0.58%) |
Apr 21, 2023 | 14.38 | 14.40 | 13.73 | 13.83 | 1,082,649 | -0.15(-1.07%) |
Apr 20, 2023 | 14.50 | 14.93 | 13.60 | 13.98 | 3,604,521 | -0.69(-4.70%) |
Apr 19, 2023 | 14.31 | 14.69 | 14.27 | 14.67 | 1,596,625 | +0.00(+0.00%) |
Apr 18, 2023 | 14.48 | 14.82 | 14.40 | 14.67 | 1,448,714 | +0.17(+1.17%) |
Apr 17, 2023 | 15.10 | 15.21 | 14.40 | 14.50 | 1,976,834 | -0.56(-3.72%) |
Apr 14, 2023 | 14.94 | 15.10 | 14.77 | 15.06 | 2,277,819 | +0.23(+1.55%) |
Apr 13, 2023 | 14.76 | 15.02 | 14.76 | 14.83 | 1,411,554 | -0.05(-0.34%) |
Apr 12, 2023 | 15.00 | 15.05 | 14.76 | 14.88 | 1,578,974 | -0.06(-0.40%) |
Apr 11, 2023 | 15.00 | 15.03 | 14.68 | 14.94 | 2,144,300 | +0.00(+0.00%) |
Apr 10, 2023 | 15.00 | 15.20 | 14.76 | 14.94 | 1,881,253 | +0.14(+0.95%) |
Apr 06, 2023 | 15.03 | 15.07 | 14.79 | 14.80 | 1,367,847 | -0.42(-2.76%) |
Apr 05, 2023 | 15.30 | 15.34 | 14.87 | 15.22 | 1,113,213 | -0.03(-0.20%) |
Apr 04, 2023 | 15.72 | 15.77 | 14.93 | 15.25 | 1,762,364 | -0.48(-3.05%) |