Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.52 | 14.56 | 14.44 | 14.50 | 636,516 | +0.13(+0.90%) |
Jun 29, 2023 | 14.34 | 14.48 | 14.31 | 14.37 | 348,468 | +0.11(+0.77%) |
Jun 28, 2023 | 14.14 | 14.40 | 14.12 | 14.26 | 528,245 | +0.00(+0.00%) |
Jun 27, 2023 | 14.10 | 14.29 | 13.51 | 14.26 | 1,358,030 | +0.12(+0.85%) |
Jun 26, 2023 | 14.26 | 14.43 | 14.14 | 14.14 | 502,464 | -0.10(-0.70%) |
Jun 23, 2023 | 14.39 | 14.49 | 14.16 | 14.24 | 566,552 | -0.40(-2.73%) |
Jun 22, 2023 | 14.77 | 14.91 | 14.63 | 14.64 | 684,554 | -0.09(-0.61%) |
Jun 21, 2023 | 14.70 | 14.83 | 14.35 | 14.73 | 801,868 | -0.05(-0.34%) |
Jun 20, 2023 | 14.30 | 14.97 | 14.24 | 14.78 | 1,204,929 | +0.54(+3.79%) |
Jun 16, 2023 | 14.00 | 14.28 | 13.82 | 14.24 | 1,193,315 | +0.38(+2.74%) |
Jun 15, 2023 | 13.58 | 13.86 | 13.51 | 13.86 | 1,707,541 | +0.28(+2.06%) |
Jun 14, 2023 | 13.53 | 13.71 | 13.46 | 13.58 | 685,366 | +0.03(+0.22%) |
Jun 13, 2023 | 13.64 | 13.76 | 13.52 | 13.55 | 866,476 | +0.09(+0.67%) |
Jun 12, 2023 | 13.08 | 13.55 | 13.02 | 13.46 | 1,145,760 | +0.43(+3.30%) |
Jun 09, 2023 | 12.88 | 13.19 | 12.87 | 13.03 | 1,552,294 | +0.17(+1.32%) |
Jun 08, 2023 | 12.93 | 12.97 | 12.78 | 12.86 | 1,070,488 | -0.01(-0.08%) |
Jun 07, 2023 | 12.73 | 12.90 | 12.64 | 12.87 | 1,346,894 | +0.31(+2.47%) |
Jun 06, 2023 | 12.23 | 12.72 | 12.22 | 12.56 | 4,125,093 | -0.47(-3.61%) |
Jun 05, 2023 | 13.13 | 13.13 | 12.86 | 13.03 | 324,066 | -0.09(-0.69%) |
Jun 02, 2023 | 13.01 | 13.22 | 12.91 | 13.12 | 484,963 | +0.27(+2.10%) |
Jun 01, 2023 | 12.73 | 12.98 | 12.54 | 12.85 | 660,232 | +0.12(+0.94%) |
May 31, 2023 | 12.85 | 12.87 | 12.61 | 12.73 | 612,409 | -0.18(-1.39%) |
May 30, 2023 | 13.01 | 13.18 | 12.76 | 12.91 | 845,279 | +0.06(+0.47%) |
May 26, 2023 | 11.72 | 12.96 | 11.72 | 12.85 | 1,122,713 | +1.22(+10.49%) |
May 25, 2023 | 11.23 | 11.66 | 11.23 | 11.63 | 512,846 | +0.43(+3.84%) |
May 24, 2023 | 11.27 | 11.34 | 11.13 | 11.20 | 350,236 | -0.18(-1.58%) |
May 23, 2023 | 11.35 | 11.58 | 11.31 | 11.38 | 452,222 | -0.04(-0.35%) |
May 22, 2023 | 11.45 | 11.53 | 11.32 | 11.42 | 152,617 | +0.00(+0.00%) |
May 19, 2023 | 11.52 | 11.52 | 11.38 | 11.42 | 249,436 | +0.02(+0.18%) |
May 18, 2023 | 11.29 | 11.43 | 11.24 | 11.40 | 228,473 | +0.15(+1.33%) |
May 17, 2023 | 11.23 | 11.34 | 11.14 | 11.25 | 332,183 | +0.10(+0.90%) |
May 16, 2023 | 10.96 | 11.31 | 10.96 | 11.15 | 274,341 | +0.10(+0.90%) |
May 15, 2023 | 10.97 | 11.08 | 10.85 | 11.05 | 361,018 | +0.14(+1.28%) |
May 12, 2023 | 10.98 | 11.10 | 10.77 | 10.91 | 474,455 | -0.03(-0.27%) |
May 11, 2023 | 10.87 | 10.99 | 10.79 | 10.94 | 275,830 | +0.01(+0.09%) |
May 10, 2023 | 11.03 | 11.05 | 10.87 | 10.93 | 594,514 | +0.02(+0.18%) |
May 09, 2023 | 11.01 | 11.02 | 10.88 | 10.91 | 580,769 | -0.23(-2.06%) |
May 08, 2023 | 11.10 | 11.24 | 10.97 | 11.14 | 321,797 | +0.12(+1.09%) |
May 05, 2023 | 10.75 | 11.10 | 10.75 | 11.02 | 513,150 | +0.39(+3.67%) |
May 04, 2023 | 10.72 | 10.87 | 10.63 | 10.63 | 522,984 | -0.14(-1.30%) |
May 03, 2023 | 10.70 | 10.96 | 10.70 | 10.77 | 573,186 | +0.11(+1.03%) |
May 02, 2023 | 10.62 | 10.71 | 10.50 | 10.66 | 1,009,043 | -0.04(-0.37%) |
May 01, 2023 | 10.80 | 10.96 | 10.66 | 10.70 | 965,884 | -0.16(-1.47%) |
Apr 28, 2023 | 11.19 | 11.19 | 10.75 | 10.86 | 848,625 | -0.39(-3.47%) |
Apr 27, 2023 | 11.96 | 12.10 | 11.22 | 11.25 | 938,195 | -0.51(-4.34%) |
Apr 26, 2023 | 11.30 | 11.85 | 11.26 | 11.76 | 885,857 | +0.41(+3.61%) |
Apr 25, 2023 | 11.62 | 11.67 | 11.33 | 11.35 | 537,716 | -0.42(-3.57%) |
Apr 24, 2023 | 11.93 | 12.01 | 11.73 | 11.77 | 532,788 | -0.12(-1.01%) |
Apr 21, 2023 | 11.98 | 11.99 | 11.78 | 11.89 | 482,067 | -0.10(-0.83%) |
Apr 20, 2023 | 12.09 | 12.15 | 11.91 | 11.99 | 590,644 | -0.16(-1.32%) |
Apr 19, 2023 | 12.26 | 12.32 | 12.12 | 12.15 | 453,575 | -0.25(-2.02%) |
Apr 18, 2023 | 12.53 | 12.65 | 12.35 | 12.40 | 244,050 | -0.14(-1.12%) |
Apr 17, 2023 | 12.49 | 12.58 | 12.44 | 12.54 | 241,894 | +0.04(+0.32%) |
Apr 14, 2023 | 12.51 | 12.74 | 12.40 | 12.50 | 226,630 | -0.04(-0.32%) |
Apr 13, 2023 | 12.47 | 12.62 | 12.36 | 12.54 | 658,300 | +0.07(+0.56%) |
Apr 12, 2023 | 12.44 | 12.64 | 12.37 | 12.47 | 472,074 | +0.16(+1.30%) |
Apr 11, 2023 | 12.32 | 12.42 | 12.22 | 12.31 | 529,422 | +0.06(+0.49%) |
Apr 10, 2023 | 12.01 | 12.27 | 11.94 | 12.25 | 1,236,760 | +0.30(+2.51%) |
Apr 06, 2023 | 11.97 | 12.20 | 11.92 | 11.95 | 772,265 | -0.20(-1.65%) |
Apr 05, 2023 | 12.36 | 12.43 | 11.97 | 12.15 | 378,421 | -0.23(-1.86%) |
Apr 04, 2023 | 12.60 | 12.61 | 12.20 | 12.38 | 484,429 | -0.26(-2.06%) |