Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.87 | 15.93 | 15.83 | 15.92 | 72,888 | +0.24(+1.56%) |
Jun 29, 2023 | 15.59 | 15.69 | 15.58 | 15.68 | 40,645 | +0.01(+0.07%) |
Jun 28, 2023 | 15.76 | 15.78 | 15.64 | 15.66 | 38,542 | -0.02(-0.10%) |
Jun 27, 2023 | 15.57 | 15.71 | 15.54 | 15.68 | 34,023 | +0.18(+1.16%) |
Jun 26, 2023 | 15.40 | 15.52 | 15.40 | 15.50 | 48,489 | +0.12(+0.81%) |
Jun 23, 2023 | 15.46 | 15.49 | 15.35 | 15.38 | 41,201 | -0.34(-2.13%) |
Jun 22, 2023 | 15.75 | 15.75 | 15.66 | 15.71 | 47,526 | -0.13(-0.82%) |
Jun 21, 2023 | 15.75 | 15.88 | 15.69 | 15.84 | 64,631 | +0.02(+0.13%) |
Jun 20, 2023 | 15.77 | 15.85 | 15.72 | 15.82 | 47,681 | -0.21(-1.34%) |
Jun 16, 2023 | 16.07 | 16.12 | 16.02 | 16.04 | 48,101 | +0.12(+0.79%) |
Jun 15, 2023 | 15.68 | 15.92 | 15.65 | 15.91 | 86,459 | +0.09(+0.57%) |
Jun 14, 2023 | 15.84 | 15.94 | 15.71 | 15.82 | 84,433 | +0.16(+1.02%) |
Jun 13, 2023 | 15.72 | 15.74 | 15.60 | 15.66 | 92,856 | -0.07(-0.45%) |
Jun 12, 2023 | 15.69 | 15.73 | 15.61 | 15.73 | 48,113 | +0.17(+1.09%) |
Jun 09, 2023 | 15.51 | 15.60 | 15.44 | 15.56 | 70,618 | +0.10(+0.65%) |
Jun 08, 2023 | 15.44 | 15.49 | 15.38 | 15.46 | 100,898 | +0.16(+1.05%) |
Jun 07, 2023 | 15.34 | 15.41 | 15.26 | 15.30 | 53,806 | -0.01(-0.07%) |
Jun 06, 2023 | 15.12 | 15.31 | 15.09 | 15.31 | 50,172 | +0.24(+1.59%) |
Jun 05, 2023 | 15.00 | 15.10 | 14.97 | 15.07 | 180,724 | +0.07(+0.45%) |
Jun 02, 2023 | 15.03 | 15.05 | 14.99 | 15.00 | 127,579 | +0.00(+0.02%) |
Jun 01, 2023 | 14.85 | 15.01 | 14.81 | 15.00 | 66,409 | +0.15(+1.01%) |
May 31, 2023 | 14.87 | 14.99 | 14.65 | 14.85 | 48,170 | +0.19(+1.33%) |
May 30, 2023 | 14.73 | 14.73 | 14.60 | 14.66 | 94,309 | +0.11(+0.72%) |
May 26, 2023 | 14.40 | 14.55 | 14.40 | 14.55 | 69,753 | -0.03(-0.21%) |
May 25, 2023 | 14.58 | 14.58 | 14.44 | 14.58 | 72,166 | +0.11(+0.76%) |
May 24, 2023 | 14.56 | 14.58 | 14.46 | 14.47 | 56,976 | -0.45(-3.02%) |
May 23, 2023 | 15.03 | 15.07 | 14.91 | 14.92 | 61,611 | -0.36(-2.36%) |
May 22, 2023 | 15.22 | 15.29 | 15.18 | 15.28 | 114,843 | -0.06(-0.39%) |
May 19, 2023 | 15.25 | 15.35 | 15.23 | 15.34 | 71,545 | +0.35(+2.33%) |
May 18, 2023 | 15.05 | 31.10 | 14.89 | 14.99 | 36,617 | -0.16(-1.06%) |
May 17, 2023 | 15.11 | 15.16 | 15.03 | 15.15 | 31,382 | +0.05(+0.33%) |
May 16, 2023 | 15.21 | 15.24 | 15.10 | 15.10 | 69,206 | -0.15(-0.98%) |
May 15, 2023 | 15.24 | 15.26 | 15.14 | 15.25 | 96,613 | +0.20(+1.33%) |
May 12, 2023 | 15.23 | 15.23 | 15.01 | 15.05 | 80,252 | -0.20(-1.31%) |
May 11, 2023 | 15.29 | 15.31 | 15.18 | 15.25 | 35,952 | -0.12(-0.78%) |
May 10, 2023 | 15.36 | 15.49 | 15.21 | 15.37 | 182,883 | +0.20(+1.32%) |
May 09, 2023 | 14.99 | 15.25 | 14.84 | 15.17 | 39,647 | +0.04(+0.26%) |
May 08, 2023 | 15.18 | 15.25 | 15.00 | 15.13 | 49,660 | -0.10(-0.66%) |
May 05, 2023 | 15.23 | 15.23 | 15.04 | 15.23 | 42,781 | -0.02(-0.13%) |
May 04, 2023 | 15.29 | 15.47 | 15.13 | 15.25 | 83,329 | -0.46(-2.93%) |
May 03, 2023 | 15.78 | 15.96 | 15.66 | 15.71 | 31,645 | -0.05(-0.32%) |
May 02, 2023 | 15.75 | 15.77 | 15.61 | 15.76 | 42,789 | -0.04(-0.25%) |
May 01, 2023 | 15.88 | 15.88 | 15.58 | 15.80 | 35,023 | -0.07(-0.44%) |
Apr 28, 2023 | 15.80 | 15.87 | 15.79 | 15.87 | 54,566 | -0.08(-0.51%) |
Apr 27, 2023 | 15.86 | 15.96 | 15.71 | 15.95 | 58,620 | +0.20(+1.28%) |
Apr 26, 2023 | 15.93 | 15.98 | 15.72 | 15.75 | 28,745 | -0.02(-0.13%) |
Apr 25, 2023 | 15.85 | 15.95 | 15.69 | 15.77 | 99,381 | -0.48(-2.95%) |
Apr 24, 2023 | 16.26 | 16.26 | 16.15 | 16.25 | 156,552 | +0.04(+0.25%) |
Apr 21, 2023 | 16.20 | 16.25 | 16.07 | 16.21 | 31,785 | +0.27(+1.69%) |
Apr 20, 2023 | 15.95 | 16.08 | 15.89 | 15.94 | 43,030 | -0.18(-1.12%) |
Apr 19, 2023 | 16.05 | 16.17 | 16.04 | 16.12 | 134,730 | +0.12(+0.75%) |
Apr 18, 2023 | 16.01 | 16.07 | 15.93 | 16.00 | 46,184 | +0.02(+0.09%) |
Apr 17, 2023 | 15.89 | 16.01 | 15.84 | 15.98 | 28,860 | -0.21(-1.33%) |
Apr 14, 2023 | 16.12 | 16.21 | 15.91 | 16.20 | 60,893 | -0.02(-0.12%) |
Apr 13, 2023 | 16.33 | 16.33 | 16.11 | 16.22 | 77,569 | +0.07(+0.43%) |
Apr 12, 2023 | 16.21 | 16.50 | 16.03 | 16.15 | 49,905 | -15.62(-49.17%) |
Apr 11, 2023 | 31.98 | 32.00 | 31.77 | 31.77 | 37,116 | +0.27(+0.86%) |
Apr 10, 2023 | 31.00 | 31.50 | 30.50 | 31.50 | 18,956 | +0.01(+0.03%) |
Apr 06, 2023 | 31.35 | 31.50 | 31.35 | 31.49 | 22,366 | +0.38(+1.22%) |
Apr 05, 2023 | 31.01 | 31.19 | 30.96 | 31.11 | 45,064 | -0.24(-0.77%) |
Apr 04, 2023 | 31.31 | 31.43 | 31.21 | 31.35 | 53,449 | +0.24(+0.79%) |