Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.83 | 17.83 | 17.73 | 17.73 | 159,576 | +0.04(+0.22%) |
Jun 29, 2023 | 17.45 | 17.74 | 17.45 | 17.70 | 153,528 | +0.22(+1.25%) |
Jun 28, 2023 | 17.46 | 17.57 | 17.37 | 17.48 | 129,384 | +0.03(+0.17%) |
Jun 27, 2023 | 17.32 | 17.56 | 17.26 | 17.45 | 208,231 | +0.10(+0.57%) |
Jun 26, 2023 | 17.14 | 17.49 | 17.14 | 17.35 | 188,255 | +0.29(+1.68%) |
Jun 23, 2023 | 16.84 | 17.25 | 16.84 | 17.06 | 978,164 | +0.06(+0.35%) |
Jun 22, 2023 | 17.04 | 17.06 | 16.82 | 17.00 | 220,002 | -0.12(-0.69%) |
Jun 21, 2023 | 17.08 | 17.43 | 16.97 | 17.12 | 175,041 | -0.05(-0.29%) |
Jun 20, 2023 | 16.87 | 17.33 | 16.75 | 17.17 | 221,760 | +0.26(+1.52%) |
Jun 16, 2023 | 17.22 | 17.22 | 16.86 | 16.91 | 863,409 | -0.23(-1.33%) |
Jun 15, 2023 | 17.13 | 17.26 | 17.06 | 17.14 | 180,967 | +0.01(+0.06%) |
Jun 14, 2023 | 17.46 | 17.47 | 17.10 | 17.13 | 161,407 | -0.29(-1.65%) |
Jun 13, 2023 | 17.34 | 17.72 | 17.33 | 17.42 | 191,113 | +0.13(+0.75%) |
Jun 12, 2023 | 17.45 | 17.57 | 17.09 | 17.29 | 197,570 | -0.16(-0.91%) |
Jun 09, 2023 | 17.60 | 17.65 | 17.21 | 17.45 | 182,306 | -0.26(-1.45%) |
Jun 08, 2023 | 17.96 | 17.96 | 17.59 | 17.70 | 329,890 | -0.33(-1.81%) |
Jun 07, 2023 | 17.66 | 18.21 | 17.66 | 18.03 | 166,143 | +0.32(+1.79%) |
Jun 06, 2023 | 17.23 | 17.84 | 17.23 | 17.71 | 212,288 | +0.43(+2.46%) |
Jun 05, 2023 | 17.55 | 17.58 | 17.14 | 17.29 | 138,319 | -0.42(-2.35%) |
Jun 02, 2023 | 17.12 | 17.75 | 16.95 | 17.70 | 200,404 | +0.82(+4.87%) |
Jun 01, 2023 | 16.88 | 17.06 | 16.80 | 16.88 | 133,348 | -0.02(-0.12%) |
May 31, 2023 | 16.96 | 17.03 | 16.58 | 16.90 | 206,023 | -0.13(-0.76%) |
May 30, 2023 | 17.12 | 17.28 | 17.01 | 17.03 | 123,434 | -0.09(-0.52%) |
May 26, 2023 | 17.27 | 17.57 | 17.10 | 17.12 | 87,763 | -0.17(-0.97%) |
May 25, 2023 | 17.71 | 17.80 | 17.24 | 17.29 | 161,505 | +0.38(+2.23%) |
May 24, 2023 | 17.28 | 17.28 | 16.83 | 16.91 | 139,117 | -0.37(-2.12%) |
May 23, 2023 | 17.11 | 17.61 | 16.95 | 17.28 | 231,125 | +0.26(+1.51%) |
May 22, 2023 | 17.49 | 17.63 | 16.95 | 17.02 | 207,879 | -0.47(-2.66%) |
May 19, 2023 | 17.18 | 17.74 | 16.91 | 17.49 | 251,047 | +0.64(+3.82%) |
May 18, 2023 | 16.71 | 17.00 | 16.57 | 16.84 | 150,500 | +0.05(+0.30%) |
May 17, 2023 | 16.85 | 17.20 | 16.75 | 16.79 | 195,844 | +0.30(+1.80%) |
May 16, 2023 | 16.44 | 16.57 | 16.24 | 16.50 | 128,464 | -0.13(-0.77%) |
May 15, 2023 | 16.50 | 16.73 | 16.26 | 16.62 | 142,023 | +0.16(+0.96%) |
May 12, 2023 | 15.78 | 16.57 | 15.75 | 16.47 | 194,751 | +0.81(+5.19%) |
May 11, 2023 | 15.66 | 15.98 | 15.39 | 15.65 | 162,649 | -0.27(-1.68%) |
May 10, 2023 | 17.19 | 17.22 | 14.87 | 15.92 | 385,775 | -2.39(-13.04%) |
May 09, 2023 | 18.26 | 18.60 | 18.18 | 18.31 | 144,138 | +0.03(+0.16%) |
May 08, 2023 | 18.78 | 18.78 | 18.10 | 18.28 | 179,320 | -0.33(-1.76%) |
May 05, 2023 | 18.43 | 18.70 | 18.10 | 18.61 | 108,791 | +0.42(+2.29%) |
May 04, 2023 | 18.35 | 18.35 | 17.88 | 18.19 | 106,013 | -0.37(-1.98%) |
May 03, 2023 | 18.51 | 18.84 | 18.51 | 18.56 | 115,787 | -0.01(-0.05%) |
May 02, 2023 | 19.07 | 19.07 | 18.24 | 18.57 | 105,544 | -0.56(-2.95%) |
May 01, 2023 | 19.18 | 19.46 | 18.90 | 19.13 | 111,971 | +0.06(+0.31%) |
Apr 28, 2023 | 18.69 | 19.11 | 18.50 | 19.07 | 153,758 | +0.40(+2.12%) |
Apr 27, 2023 | 18.88 | 18.99 | 18.57 | 18.68 | 89,664 | -0.14(-0.74%) |
Apr 26, 2023 | 19.03 | 19.18 | 18.69 | 18.81 | 86,794 | -0.32(-1.66%) |
Apr 25, 2023 | 19.68 | 19.69 | 19.11 | 19.13 | 123,884 | -0.66(-3.35%) |
Apr 24, 2023 | 19.89 | 20.03 | 19.78 | 19.80 | 65,892 | -0.16(-0.79%) |
Apr 21, 2023 | 19.98 | 20.03 | 19.71 | 19.95 | 108,251 | -0.10(-0.49%) |
Apr 20, 2023 | 20.22 | 20.31 | 19.81 | 20.05 | 98,271 | -0.29(-1.41%) |
Apr 19, 2023 | 20.85 | 20.85 | 20.22 | 20.34 | 104,986 | -0.66(-3.16%) |
Apr 18, 2023 | 21.27 | 21.40 | 20.99 | 21.00 | 71,541 | -0.29(-1.35%) |
Apr 17, 2023 | 21.14 | 21.35 | 21.02 | 21.29 | 126,774 | +0.11(+0.51%) |
Apr 14, 2023 | 21.51 | 21.66 | 21.11 | 21.18 | 60,590 | -0.29(-1.34%) |
Apr 13, 2023 | 21.44 | 21.56 | 21.35 | 21.47 | 72,591 | -0.02(-0.09%) |
Apr 12, 2023 | 21.66 | 21.70 | 21.44 | 21.49 | 74,649 | -0.04(-0.18%) |
Apr 11, 2023 | 21.39 | 21.65 | 21.33 | 21.53 | 106,623 | +0.18(+0.84%) |
Apr 10, 2023 | 20.61 | 21.40 | 20.61 | 21.35 | 136,209 | +0.58(+2.81%) |
Apr 06, 2023 | 20.76 | 20.86 | 20.57 | 20.77 | 90,556 | -0.03(-0.14%) |
Apr 05, 2023 | 20.73 | 20.82 | 20.43 | 20.80 | 125,756 | -0.09(-0.43%) |
Apr 04, 2023 | 21.46 | 21.51 | 20.79 | 20.88 | 122,708 | -0.44(-2.04%) |