Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.57 | 19.72 | 18.71 | 19.34 | 39,682 | +0.28(+1.47%) |
Jun 29, 2023 | 19.16 | 19.51 | 18.80 | 19.06 | 45,595 | +0.40(+2.14%) |
Jun 28, 2023 | 18.42 | 19.00 | 18.19 | 18.66 | 16,937 | -0.07(-0.37%) |
Jun 27, 2023 | 18.03 | 18.83 | 17.91 | 18.73 | 23,827 | +1.19(+6.77%) |
Jun 26, 2023 | 18.25 | 18.68 | 17.52 | 17.54 | 36,326 | -0.66(-3.65%) |
Jun 23, 2023 | 17.65 | 18.72 | 17.65 | 18.21 | 39,689 | +0.38(+2.14%) |
Jun 22, 2023 | 17.99 | 18.18 | 17.26 | 17.83 | 30,473 | -0.14(-0.79%) |
Jun 21, 2023 | 17.71 | 18.46 | 17.71 | 17.97 | 34,998 | +0.37(+2.11%) |
Jun 20, 2023 | 16.82 | 17.66 | 16.52 | 17.60 | 55,422 | +0.93(+5.58%) |
Jun 16, 2023 | 16.50 | 16.87 | 16.16 | 16.67 | 9,768 | +0.32(+1.95%) |
Jun 15, 2023 | 16.04 | 16.36 | 15.87 | 16.35 | 22,453 | +0.02(+0.11%) |
Jun 14, 2023 | 16.43 | 16.54 | 16.15 | 16.33 | 10,535 | +0.02(+0.13%) |
Jun 13, 2023 | 16.37 | 16.59 | 16.22 | 16.31 | 11,408 | +0.28(+1.74%) |
Jun 12, 2023 | 15.97 | 16.17 | 15.93 | 16.03 | 13,616 | +0.06(+0.38%) |
Jun 09, 2023 | 16.47 | 16.54 | 15.97 | 15.97 | 14,151 | -0.32(-1.96%) |
Jun 08, 2023 | 16.16 | 16.47 | 16.16 | 16.29 | 17,745 | +0.08(+0.49%) |
Jun 07, 2023 | 16.69 | 16.96 | 16.21 | 16.21 | 14,753 | -0.46(-2.75%) |
Jun 06, 2023 | 15.82 | 16.68 | 15.52 | 16.67 | 29,655 | +0.31(+1.89%) |
Jun 05, 2023 | 16.88 | 17.00 | 16.22 | 16.36 | 31,170 | -0.67(-3.93%) |
Jun 02, 2023 | 17.36 | 17.36 | 16.86 | 17.02 | 15,294 | -0.08(-0.50%) |
Jun 01, 2023 | 16.58 | 17.30 | 16.53 | 17.11 | 15,244 | +0.44(+2.66%) |
May 31, 2023 | 16.40 | 16.84 | 16.23 | 16.67 | 16,831 | -0.08(-0.49%) |
May 30, 2023 | 16.56 | 17.11 | 16.39 | 16.75 | 14,831 | +0.73(+4.56%) |
May 26, 2023 | 16.24 | 16.47 | 16.00 | 16.02 | 10,275 | -0.20(-1.21%) |
May 25, 2023 | 16.86 | 16.86 | 15.97 | 16.21 | 17,822 | -0.48(-2.89%) |
May 24, 2023 | 16.40 | 16.70 | 16.10 | 16.70 | 6,130 | +0.04(+0.26%) |
May 23, 2023 | 17.02 | 17.45 | 16.62 | 16.65 | 14,406 | -0.30(-1.75%) |
May 22, 2023 | 16.37 | 17.15 | 16.29 | 16.95 | 18,296 | +0.42(+2.56%) |
May 19, 2023 | 16.67 | 16.67 | 16.34 | 16.53 | 10,205 | -0.05(-0.32%) |
May 18, 2023 | 16.73 | 16.96 | 16.29 | 16.58 | 22,348 | -0.16(-0.94%) |
May 17, 2023 | 16.04 | 16.86 | 16.01 | 16.74 | 24,263 | +0.71(+4.45%) |
May 16, 2023 | 16.14 | 16.17 | 15.82 | 16.02 | 9,997 | -0.14(-0.88%) |
May 15, 2023 | 15.71 | 16.19 | 15.63 | 16.16 | 13,219 | +0.79(+5.11%) |
May 12, 2023 | 15.58 | 15.65 | 15.29 | 15.38 | 12,368 | -0.33(-2.10%) |
May 11, 2023 | 16.44 | 16.44 | 15.59 | 15.71 | 18,837 | -0.83(-5.04%) |
May 10, 2023 | 16.50 | 16.88 | 16.15 | 16.54 | 11,639 | +0.42(+2.60%) |
May 09, 2023 | 16.02 | 16.20 | 15.85 | 16.12 | 10,497 | +0.25(+1.54%) |
May 08, 2023 | 16.15 | 16.15 | 15.71 | 15.88 | 14,419 | -0.45(-2.77%) |
May 05, 2023 | 15.85 | 16.43 | 15.85 | 16.33 | 15,531 | +0.84(+5.44%) |
May 04, 2023 | 15.21 | 15.77 | 15.21 | 15.49 | 12,608 | +0.28(+1.81%) |
May 03, 2023 | 15.27 | 15.75 | 15.15 | 15.21 | 10,484 | -0.28(-1.80%) |
May 02, 2023 | 15.02 | 15.49 | 14.82 | 15.49 | 10,420 | +0.40(+2.64%) |
May 01, 2023 | 15.90 | 15.90 | 15.00 | 15.09 | 47,809 | -0.92(-5.77%) |
Apr 28, 2023 | 15.95 | 16.12 | 15.59 | 16.02 | 8,921 | -0.03(-0.19%) |
Apr 27, 2023 | 15.79 | 16.05 | 15.39 | 16.05 | 10,888 | +0.59(+3.85%) |
Apr 26, 2023 | 16.06 | 16.38 | 15.43 | 15.45 | 30,221 | +0.17(+1.13%) |
Apr 25, 2023 | 15.22 | 15.59 | 15.02 | 15.28 | 15,822 | -0.14(-0.91%) |
Apr 24, 2023 | 15.67 | 15.92 | 15.22 | 15.42 | 27,660 | -0.25(-1.62%) |
Apr 21, 2023 | 15.95 | 16.03 | 15.58 | 15.67 | 11,742 | -0.26(-1.66%) |
Apr 20, 2023 | 16.53 | 16.63 | 15.80 | 15.94 | 22,002 | -0.79(-4.71%) |
Apr 19, 2023 | 17.06 | 17.13 | 16.63 | 16.73 | 26,132 | -0.90(-5.11%) |
Apr 18, 2023 | 17.68 | 18.24 | 17.46 | 17.63 | 28,865 | +0.35(+2.03%) |
Apr 17, 2023 | 17.11 | 17.46 | 16.78 | 17.27 | 25,441 | -0.44(-2.48%) |
Apr 14, 2023 | 17.94 | 17.96 | 16.96 | 17.71 | 40,134 | +0.07(+0.40%) |
Apr 13, 2023 | 16.83 | 17.76 | 16.83 | 17.64 | 45,145 | +1.30(+7.94%) |
Apr 12, 2023 | 16.88 | 16.96 | 16.30 | 16.35 | 81,374 | -0.34(-2.03%) |
Apr 11, 2023 | 16.01 | 16.88 | 16.01 | 16.69 | 52,765 | +0.96(+6.09%) |
Apr 10, 2023 | 14.82 | 15.82 | 14.60 | 15.73 | 29,589 | +0.87(+5.84%) |
Apr 06, 2023 | 14.71 | 15.03 | 14.44 | 14.86 | 11,488 | +0.11(+0.74%) |
Apr 05, 2023 | 15.40 | 15.40 | 14.62 | 14.75 | 43,605 | -0.53(-3.46%) |
Apr 04, 2023 | 15.73 | 15.73 | 15.15 | 15.28 | 24,509 | -0.22(-1.45%) |