Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.13 | 17.56 | 16.75 | 17.20 | 1,550,549 | +0.21(+1.24%) |
Jun 29, 2023 | 18.01 | 18.18 | 16.72 | 16.99 | 3,521,016 | -1.02(-5.66%) |
Jun 28, 2023 | 16.29 | 18.04 | 16.18 | 18.01 | 2,658,653 | +1.72(+10.56%) |
Jun 27, 2023 | 15.61 | 16.33 | 15.36 | 16.29 | 1,179,593 | +0.80(+5.16%) |
Jun 26, 2023 | 15.60 | 15.75 | 15.35 | 15.49 | 1,284,068 | -0.17(-1.09%) |
Jun 23, 2023 | 15.89 | 16.12 | 15.63 | 15.66 | 2,385,007 | -0.48(-2.97%) |
Jun 22, 2023 | 16.69 | 16.69 | 15.87 | 16.14 | 1,959,254 | -0.61(-3.64%) |
Jun 21, 2023 | 16.43 | 16.80 | 15.82 | 16.75 | 1,813,888 | +0.23(+1.39%) |
Jun 20, 2023 | 14.85 | 16.62 | 14.78 | 16.52 | 3,180,193 | +1.51(+10.06%) |
Jun 16, 2023 | 15.63 | 15.80 | 14.80 | 15.01 | 7,912,894 | -0.51(-3.29%) |
Jun 15, 2023 | 16.60 | 15.52 | 2,021,640 | +2.00(+14.79%) | ||
May 08, 2023 | 14.17 | 14.28 | 13.45 | 13.52 | 2,230,049 | -0.16(-1.17%) |
May 05, 2023 | 13.14 | 13.76 | 13.00 | 13.68 | 1,476,548 | +0.20(+1.48%) |
May 04, 2023 | 14.22 | 14.49 | 13.21 | 13.48 | 2,112,370 | -0.92(-6.39%) |
May 03, 2023 | 14.05 | 14.63 | 13.63 | 14.40 | 1,849,853 | +0.44(+3.15%) |
May 02, 2023 | 14.27 | 14.27 | 13.51 | 13.96 | 2,205,101 | -0.38(-2.65%) |
May 01, 2023 | 14.51 | 14.97 | 14.20 | 14.34 | 1,219,902 | -0.18(-1.24%) |
Apr 28, 2023 | 14.12 | 14.73 | 13.87 | 14.52 | 1,346,823 | +0.33(+2.33%) |
Apr 27, 2023 | 14.39 | 14.59 | 13.90 | 14.19 | 1,266,063 | -0.10(-0.70%) |
Apr 26, 2023 | 14.77 | 14.94 | 14.10 | 14.29 | 1,293,318 | -0.37(-2.52%) |
Apr 25, 2023 | 15.18 | 15.40 | 14.46 | 14.66 | 1,282,002 | -0.55(-3.62%) |
Apr 24, 2023 | 15.83 | 15.83 | 14.87 | 15.21 | 1,506,697 | -0.67(-4.22%) |
Apr 21, 2023 | 16.53 | 16.70 | 15.52 | 15.88 | 1,734,310 | -0.59(-3.58%) |
Apr 20, 2023 | 16.39 | 16.84 | 16.14 | 16.47 | 2,092,112 | -0.21(-1.26%) |
Apr 19, 2023 | 16.19 | 16.95 | 15.60 | 16.68 | 3,841,251 | +1.53(+10.10%) |
Apr 18, 2023 | 15.10 | 15.23 | 14.45 | 15.15 | 2,177,186 | +0.12(+0.80%) |
Apr 17, 2023 | 14.79 | 15.69 | 14.76 | 15.03 | 1,558,867 | +0.29(+1.97%) |
Apr 14, 2023 | 15.49 | 15.55 | 14.41 | 14.74 | 1,736,387 | -0.92(-5.87%) |
Apr 13, 2023 | 15.58 | 16.09 | 15.54 | 15.66 | 1,491,458 | +0.48(+3.16%) |
Apr 12, 2023 | 15.45 | 15.85 | 15.10 | 15.18 | 1,312,248 | -0.18(-1.17%) |
Apr 11, 2023 | 15.04 | 15.39 | 14.74 | 15.36 | 1,520,062 | +0.31(+2.06%) |
Apr 10, 2023 | 15.34 | 15.53 | 14.83 | 15.05 | 2,500,348 | -0.56(-3.59%) |
Apr 06, 2023 | 15.56 | 15.85 | 15.24 | 15.61 | 1,718,539 | +0.08(+0.52%) |
Apr 05, 2023 | 15.49 | 15.79 | 15.20 | 15.53 | 1,883,084 | -0.06(-0.38%) |
Apr 04, 2023 | 16.69 | 16.80 | 15.29 | 15.59 | 2,273,523 | -0.98(-5.91%) |