Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.95 | 14.98 | 14.70 | 14.79 | 81,030 | -0.08(-0.54%) |
Jun 29, 2023 | 14.93 | 15.10 | 14.81 | 14.87 | 35,308 | +0.04(+0.27%) |
Jun 28, 2023 | 14.86 | 14.98 | 14.80 | 14.83 | 52,960 | -0.05(-0.34%) |
Jun 27, 2023 | 14.86 | 15.16 | 14.85 | 14.88 | 85,144 | +0.06(+0.40%) |
Jun 26, 2023 | 15.16 | 15.26 | 14.82 | 14.82 | 51,093 | -0.38(-2.50%) |
Jun 23, 2023 | 14.67 | 15.44 | 14.67 | 15.20 | 269,278 | +0.34(+2.29%) |
Jun 22, 2023 | 14.85 | 14.91 | 14.75 | 14.86 | 44,489 | -0.13(-0.90%) |
Jun 21, 2023 | 15.16 | 15.17 | 14.99 | 14.99 | 19,476 | -0.25(-1.61%) |
Jun 20, 2023 | 15.42 | 15.42 | 15.15 | 15.24 | 18,789 | -0.20(-1.30%) |
Jun 16, 2023 | 15.90 | 15.90 | 15.40 | 15.44 | 68,754 | -0.28(-1.78%) |
Jun 15, 2023 | 15.39 | 15.79 | 15.34 | 15.72 | 33,505 | +0.25(+1.62%) |
Jun 14, 2023 | 15.95 | 15.96 | 15.35 | 15.47 | 48,314 | -0.43(-2.70%) |
Jun 13, 2023 | 15.46 | 15.93 | 15.46 | 15.90 | 38,605 | +0.44(+2.85%) |
Jun 12, 2023 | 15.40 | 15.60 | 15.07 | 15.46 | 35,577 | +0.06(+0.39%) |
Jun 09, 2023 | 15.55 | 15.69 | 15.34 | 15.40 | 25,321 | -0.44(-2.78%) |
Jun 08, 2023 | 16.06 | 16.06 | 15.75 | 15.84 | 41,382 | -0.25(-1.55%) |
Jun 07, 2023 | 15.69 | 16.23 | 15.69 | 16.09 | 80,029 | +0.54(+3.47%) |
Jun 06, 2023 | 15.03 | 15.77 | 14.94 | 15.55 | 59,232 | +0.64(+4.29%) |
Jun 05, 2023 | 15.01 | 15.09 | 14.62 | 14.91 | 57,879 | -0.10(-0.67%) |
Jun 02, 2023 | 14.30 | 15.04 | 14.28 | 15.01 | 124,850 | +0.94(+6.68%) |
Jun 01, 2023 | 14.19 | 14.39 | 13.87 | 14.07 | 547,969 | -0.03(-0.21%) |
May 31, 2023 | 14.24 | 14.26 | 14.01 | 14.10 | 55,545 | -0.23(-1.61%) |
May 30, 2023 | 14.35 | 14.49 | 14.30 | 14.33 | 47,042 | +0.02(+0.14%) |
May 26, 2023 | 14.25 | 14.45 | 14.25 | 14.31 | 86,307 | +0.03(+0.21%) |
May 25, 2023 | 14.14 | 14.45 | 14.11 | 14.28 | 51,245 | +0.03(+0.21%) |
May 24, 2023 | 14.35 | 14.49 | 14.20 | 14.25 | 90,796 | -0.19(-1.32%) |
May 23, 2023 | 14.20 | 14.62 | 14.20 | 14.44 | 42,104 | +0.18(+1.26%) |
May 22, 2023 | 14.01 | 14.35 | 13.90 | 14.26 | 45,289 | +0.36(+2.59%) |
May 19, 2023 | 14.35 | 14.35 | 13.87 | 13.90 | 60,271 | -0.30(-2.11%) |
May 18, 2023 | 14.01 | 14.26 | 13.90 | 14.20 | 47,518 | +0.17(+1.21%) |
May 17, 2023 | 13.74 | 14.05 | 13.70 | 14.03 | 60,484 | +0.41(+3.01%) |
May 16, 2023 | 13.73 | 13.82 | 13.60 | 13.62 | 48,654 | -0.01(-0.07%) |
May 15, 2023 | 13.50 | 13.75 | 13.49 | 13.63 | 42,049 | +0.15(+1.11%) |
May 12, 2023 | 13.62 | 13.62 | 13.35 | 13.48 | 70,444 | -0.02(-0.15%) |
May 11, 2023 | 13.53 | 13.66 | 13.35 | 13.50 | 40,773 | -0.22(-1.60%) |
May 10, 2023 | 13.54 | 13.77 | 13.39 | 13.72 | 58,896 | +0.39(+2.93%) |
May 09, 2023 | 13.34 | 13.52 | 13.13 | 13.33 | 45,191 | -0.12(-0.89%) |
May 08, 2023 | 13.48 | 13.52 | 13.19 | 13.45 | 51,727 | +0.09(+0.67%) |
May 05, 2023 | 13.17 | 13.40 | 12.99 | 13.36 | 61,169 | +0.55(+4.29%) |
May 04, 2023 | 12.79 | 12.91 | 12.35 | 12.81 | 153,740 | -0.17(-1.31%) |
May 03, 2023 | 12.80 | 13.34 | 12.80 | 12.98 | 98,906 | +0.23(+1.80%) |
May 02, 2023 | 13.21 | 13.40 | 12.61 | 12.75 | 97,757 | -0.46(-3.48%) |
May 01, 2023 | 13.32 | 13.43 | 13.05 | 13.21 | 86,964 | +0.36(+2.80%) |
Apr 28, 2023 | 12.96 | 13.26 | 12.81 | 12.85 | 48,223 | -0.16(-1.23%) |
Apr 27, 2023 | 13.10 | 13.15 | 12.65 | 13.01 | 118,779 | +0.27(+2.12%) |
Apr 26, 2023 | 12.90 | 12.90 | 12.61 | 12.74 | 43,088 | -0.11(-0.86%) |
Apr 25, 2023 | 13.13 | 13.30 | 12.79 | 12.85 | 38,475 | -0.43(-3.24%) |
Apr 24, 2023 | 13.51 | 13.75 | 13.28 | 13.28 | 44,084 | -0.23(-1.70%) |
Apr 21, 2023 | 13.51 | 13.69 | 13.33 | 13.51 | 49,569 | -0.05(-0.37%) |
Apr 20, 2023 | 13.51 | 13.70 | 13.41 | 13.56 | 27,033 | -0.04(-0.29%) |
Apr 19, 2023 | 13.35 | 13.72 | 13.34 | 13.60 | 47,219 | +0.32(+2.41%) |
Apr 18, 2023 | 13.41 | 13.41 | 13.08 | 13.28 | 34,542 | -0.11(-0.82%) |
Apr 17, 2023 | 13.16 | 13.44 | 13.05 | 13.39 | 33,381 | +0.18(+1.36%) |
Apr 14, 2023 | 13.52 | 13.62 | 13.16 | 13.21 | 52,190 | -0.15(-1.12%) |
Apr 13, 2023 | 13.49 | 13.53 | 13.23 | 13.36 | 82,671 | -0.10(-0.74%) |
Apr 12, 2023 | 13.90 | 13.90 | 13.45 | 13.46 | 29,856 | -0.42(-3.03%) |
Apr 11, 2023 | 13.90 | 14.07 | 13.82 | 13.88 | 49,860 | +0.08(+0.58%) |
Apr 10, 2023 | 13.70 | 14.02 | 13.70 | 13.80 | 52,044 | +0.05(+0.36%) |
Apr 06, 2023 | 13.77 | 13.90 | 13.71 | 13.75 | 36,165 | +0.02(+0.15%) |
Apr 05, 2023 | 13.57 | 13.82 | 13.55 | 13.73 | 46,948 | +0.05(+0.37%) |
Apr 04, 2023 | 14.15 | 14.15 | 13.61 | 13.68 | 56,357 | -0.40(-2.84%) |