Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.91 | 17.10 | 16.86 | 17.10 | 4,747 | +0.22(+1.30%) |
Jun 29, 2023 | 16.95 | 17.00 | 16.85 | 16.88 | 3,674 | -0.02(-0.12%) |
Jun 28, 2023 | 16.90 | 16.96 | 16.90 | 16.90 | 2,388 | +0.01(+0.06%) |
Jun 27, 2023 | 17.00 | 17.01 | 16.83 | 16.89 | 5,719 | +0.03(+0.15%) |
Jun 26, 2023 | 16.95 | 17.03 | 16.83 | 16.86 | 2,988 | -0.05(-0.27%) |
Jun 23, 2023 | 17.09 | 17.09 | 16.90 | 16.91 | 9,304 | +0.08(+0.48%) |
Jun 22, 2023 | 17.01 | 17.01 | 16.82 | 16.83 | 4,425 | -0.07(-0.41%) |
Jun 21, 2023 | 17.17 | 17.20 | 16.82 | 16.90 | 6,870 | +0.03(+0.18%) |
Jun 20, 2023 | 17.01 | 17.10 | 16.81 | 16.87 | 6,244 | -0.02(-0.12%) |
Jun 16, 2023 | 17.51 | 17.51 | 16.89 | 16.89 | 12,015 | -0.47(-2.71%) |
Jun 15, 2023 | 17.58 | 17.63 | 17.36 | 17.36 | 5,376 | -0.24(-1.36%) |
Jun 14, 2023 | 18.04 | 18.04 | 17.60 | 17.60 | 11,521 | -0.34(-1.90%) |
Jun 13, 2023 | 18.00 | 18.04 | 17.94 | 17.94 | 7,366 | +0.04(+0.22%) |
Jun 12, 2023 | 17.80 | 18.20 | 17.80 | 17.90 | 31,219 | +0.24(+1.36%) |
Jun 09, 2023 | 17.53 | 17.80 | 17.50 | 17.66 | 6,711 | -0.10(-0.56%) |
Jun 08, 2023 | 17.30 | 17.76 | 17.13 | 17.76 | 9,249 | +0.46(+2.66%) |
Jun 07, 2023 | 17.20 | 17.30 | 17.00 | 17.30 | 16,174 | +0.27(+1.59%) |
Jun 06, 2023 | 17.18 | 17.29 | 17.03 | 17.03 | 6,161 | -0.26(-1.50%) |
Jun 05, 2023 | 16.92 | 17.35 | 16.84 | 17.29 | 11,293 | +0.46(+2.73%) |
Jun 02, 2023 | 17.14 | 17.14 | 16.77 | 16.83 | 6,357 | -0.17(-1.00%) |
Jun 01, 2023 | 17.12 | 17.24 | 17.00 | 17.00 | 7,081 | -0.12(-0.70%) |
May 31, 2023 | 17.21 | 17.25 | 17.12 | 17.12 | 6,331 | -0.18(-1.01%) |
May 30, 2023 | 17.25 | 17.42 | 17.17 | 17.30 | 14,447 | +0.07(+0.38%) |
May 26, 2023 | 17.10 | 17.29 | 17.10 | 17.23 | 6,513 | -0.02(-0.12%) |
May 25, 2023 | 17.47 | 17.48 | 17.25 | 17.25 | 3,206 | -0.18(-1.03%) |
May 24, 2023 | 17.40 | 17.55 | 17.25 | 17.43 | 3,494 | -0.03(-0.17%) |
May 23, 2023 | 17.19 | 17.60 | 17.19 | 17.46 | 13,140 | +0.10(+0.58%) |
May 22, 2023 | 17.08 | 17.37 | 17.02 | 17.36 | 27,724 | +0.36(+2.12%) |
May 19, 2023 | 16.99 | 17.19 | 16.80 | 17.00 | 6,392 | +0.06(+0.35%) |
May 18, 2023 | 17.00 | 17.00 | 16.70 | 16.94 | 10,657 | +0.01(+0.06%) |
May 17, 2023 | 16.77 | 17.25 | 16.77 | 16.93 | 14,797 | +0.21(+1.26%) |
May 16, 2023 | 17.00 | 17.20 | 16.71 | 16.72 | 14,502 | +0.07(+0.42%) |
May 15, 2023 | 16.77 | 16.77 | 16.60 | 16.65 | 7,157 | -0.15(-0.91%) |
May 12, 2023 | 16.99 | 16.99 | 16.72 | 16.80 | 2,245 | -0.07(-0.40%) |
May 11, 2023 | 16.36 | 16.90 | 16.36 | 16.87 | 6,654 | +0.18(+1.08%) |
May 10, 2023 | 16.41 | 16.70 | 16.35 | 16.69 | 13,189 | +0.19(+1.15%) |
May 09, 2023 | 16.55 | 16.65 | 16.33 | 16.50 | 10,303 | -0.02(-0.12%) |
May 08, 2023 | 16.30 | 16.53 | 16.27 | 16.52 | 10,548 | +0.25(+1.54%) |
May 05, 2023 | 15.85 | 16.27 | 15.73 | 16.27 | 10,038 | +0.30(+1.88%) |
May 04, 2023 | 15.67 | 15.99 | 15.64 | 15.97 | 7,270 | +0.24(+1.53%) |
May 03, 2023 | 15.80 | 15.94 | 15.64 | 15.73 | 7,773 | -0.07(-0.44%) |
May 02, 2023 | 15.75 | 15.95 | 15.65 | 15.80 | 2,839 | -0.03(-0.19%) |
May 01, 2023 | 15.49 | 15.99 | 15.49 | 15.83 | 11,449 | +0.15(+0.96%) |
Apr 28, 2023 | 15.61 | 15.68 | 15.53 | 15.68 | 4,180 | +0.18(+1.16%) |
Apr 27, 2023 | 15.58 | 15.70 | 15.32 | 15.50 | 15,260 | +0.23(+1.50%) |
Apr 26, 2023 | 15.72 | 15.72 | 15.27 | 15.27 | 11,460 | -0.26(-1.67%) |
Apr 25, 2023 | 15.76 | 15.77 | 15.50 | 15.53 | 12,403 | -0.12(-0.77%) |
Apr 24, 2023 | 16.07 | 16.07 | 15.63 | 15.65 | 9,365 | -0.39(-2.43%) |
Apr 21, 2023 | 16.00 | 16.04 | 15.80 | 16.04 | 2,826 | +0.13(+0.82%) |
Apr 20, 2023 | 15.82 | 16.00 | 15.82 | 15.91 | 2,758 | -0.19(-1.18%) |
Apr 19, 2023 | 15.77 | 16.17 | 15.77 | 16.10 | 5,946 | +0.47(+3.01%) |
Apr 18, 2023 | 16.19 | 16.33 | 15.60 | 15.63 | 11,437 | -0.57(-3.52%) |
Apr 17, 2023 | 16.15 | 16.47 | 15.87 | 16.20 | 6,140 | -0.15(-0.92%) |
Apr 14, 2023 | 15.83 | 16.37 | 15.79 | 16.35 | 19,781 | +0.27(+1.68%) |
Apr 13, 2023 | 15.80 | 16.09 | 15.56 | 16.08 | 40,390 | +0.30(+1.90%) |
Apr 12, 2023 | 15.90 | 16.10 | 15.76 | 15.78 | 7,916 | -0.32(-1.99%) |
Apr 11, 2023 | 15.93 | 16.10 | 15.90 | 16.10 | 6,064 | -0.02(-0.12%) |
Apr 10, 2023 | 15.82 | 16.29 | 15.81 | 16.12 | 7,539 | +0.15(+0.94%) |
Apr 06, 2023 | 15.87 | 15.99 | 15.67 | 15.97 | 3,528 | -0.01(-0.06%) |
Apr 05, 2023 | 16.05 | 16.05 | 15.67 | 15.98 | 7,853 | +0.07(+0.44%) |
Apr 04, 2023 | 16.15 | 16.15 | 15.90 | 15.91 | 2,717 | +0.03(+0.19%) |