Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.41 | 0 | +0.24(+1.82%) | |||
Jun 29, 2023 | 12.82 | 13.20 | 12.78 | 13.17 | 315,492 | +0.21(+1.62%) |
Jun 28, 2023 | 12.63 | 13.15 | 12.62 | 12.96 | 453,715 | +0.34(+2.69%) |
Jun 27, 2023 | 13.06 | 13.13 | 12.56 | 12.62 | 358,025 | -0.40(-3.07%) |
Jun 26, 2023 | 13.04 | 13.13 | 12.96 | 13.02 | 225,822 | +0.03(+0.23%) |
Jun 23, 2023 | 13.05 | 13.23 | 12.89 | 12.99 | 312,460 | +0.08(+0.62%) |
Jun 22, 2023 | 12.85 | 12.96 | 12.80 | 12.91 | 327,605 | -0.07(-0.54%) |
Jun 21, 2023 | 12.87 | 13.05 | 12.86 | 12.98 | 311,032 | -0.02(-0.15%) |
Jun 20, 2023 | 13.10 | 13.21 | 12.95 | 13.00 | 601,255 | -0.20(-1.52%) |
Jun 19, 2023 | 13.29 | 13.31 | 13.17 | 13.20 | 89,112 | -0.23(-1.71%) |
Jun 16, 2023 | 13.14 | 13.49 | 13.03 | 13.43 | 500,999 | +0.34(+2.60%) |
Jun 15, 2023 | 13.19 | 13.19 | 12.99 | 13.09 | 241,532 | -0.18(-1.36%) |
Jun 14, 2023 | 13.35 | 13.50 | 13.11 | 13.27 | 396,943 | +0.08(+0.61%) |
Jun 13, 2023 | 13.24 | 13.43 | 13.16 | 13.19 | 277,783 | -0.04(-0.30%) |
Jun 12, 2023 | 12.98 | 13.27 | 12.86 | 13.23 | 236,218 | +0.19(+1.46%) |
Jun 09, 2023 | 13.11 | 13.36 | 13.00 | 13.04 | 353,866 | -0.12(-0.91%) |
Jun 08, 2023 | 13.27 | 13.35 | 13.10 | 13.16 | 350,016 | +0.14(+1.08%) |
Jun 07, 2023 | 13.14 | 13.53 | 12.71 | 13.02 | 698,081 | -0.14(-1.06%) |
Jun 06, 2023 | 12.90 | 13.19 | 12.72 | 13.16 | 530,761 | +0.13(+1.00%) |
Jun 05, 2023 | 12.89 | 13.11 | 12.84 | 13.03 | 421,674 | +0.06(+0.46%) |
Jun 02, 2023 | 13.32 | 13.42 | 12.92 | 12.97 | 407,991 | -0.38(-2.85%) |
Jun 01, 2023 | 12.87 | 13.53 | 12.80 | 13.35 | 902,106 | +0.53(+4.13%) |
May 31, 2023 | 12.84 | 13.15 | 12.63 | 12.82 | 2,863,458 | -1.15(-8.23%) |
May 30, 2023 | 13.95 | 14.21 | 13.89 | 13.97 | 322,956 | +0.02(+0.14%) |
May 29, 2023 | 13.75 | 13.97 | 13.75 | 13.95 | 46,714 | +0.09(+0.65%) |
May 26, 2023 | 13.70 | 13.91 | 13.69 | 13.86 | 481,711 | +0.31(+2.29%) |
May 25, 2023 | 13.70 | 13.75 | 13.51 | 13.55 | 411,530 | -0.24(-1.74%) |
May 24, 2023 | 14.11 | 14.17 | 13.71 | 13.79 | 271,487 | -0.31(-2.20%) |
May 23, 2023 | 13.77 | 14.11 | 13.70 | 14.10 | 407,040 | +0.01(+0.07%) |
May 19, 2023 | 14.09 | 0 | -0.07(-0.49%) | |||
May 18, 2023 | 14.41 | 14.41 | 13.99 | 14.16 | 341,288 | -0.47(-3.21%) |
May 17, 2023 | 14.89 | 14.89 | 14.50 | 14.63 | 296,516 | -0.31(-2.07%) |
May 16, 2023 | 15.06 | 15.23 | 14.85 | 14.94 | 237,004 | -0.29(-1.90%) |
May 15, 2023 | 15.30 | 15.46 | 15.20 | 15.23 | 290,294 | -0.01(-0.07%) |
May 12, 2023 | 15.24 | 15.31 | 15.06 | 15.24 | 244,108 | -0.05(-0.33%) |
May 11, 2023 | 15.45 | 15.66 | 15.12 | 15.29 | 660,868 | -0.33(-2.11%) |
May 10, 2023 | 15.99 | 16.01 | 15.38 | 15.62 | 296,530 | -0.38(-2.38%) |
May 09, 2023 | 15.84 | 16.08 | 15.77 | 16.00 | 366,862 | +0.04(+0.25%) |
May 08, 2023 | 15.95 | 16.09 | 15.71 | 15.96 | 437,677 | -0.09(-0.56%) |
May 05, 2023 | 15.55 | 16.23 | 15.55 | 16.05 | 703,531 | -0.07(-0.43%) |
May 04, 2023 | 16.11 | 16.39 | 16.09 | 16.12 | 390,396 | +0.04(+0.25%) |
May 03, 2023 | 15.57 | 16.40 | 15.57 | 16.08 | 1,324,696 | +0.31(+1.97%) |
May 02, 2023 | 15.23 | 15.84 | 14.98 | 15.77 | 845,209 | +0.60(+3.96%) |
May 01, 2023 | 15.31 | 15.54 | 15.02 | 15.17 | 506,154 | +0.20(+1.34%) |
Apr 28, 2023 | 14.36 | 15.86 | 14.36 | 14.97 | 1,253,722 | +0.68(+4.76%) |
Apr 27, 2023 | 14.25 | 14.34 | 14.00 | 14.29 | 407,675 | +0.04(+0.28%) |
Apr 26, 2023 | 14.66 | 14.68 | 14.21 | 14.25 | 359,810 | -0.30(-2.06%) |
Apr 25, 2023 | 14.52 | 14.61 | 14.21 | 14.55 | 337,277 | -0.04(-0.27%) |
Apr 24, 2023 | 14.41 | 14.68 | 14.40 | 14.59 | 247,605 | +0.12(+0.83%) |
Apr 21, 2023 | 14.55 | 14.71 | 14.36 | 14.47 | 313,695 | -0.17(-1.16%) |
Apr 20, 2023 | 14.81 | 14.96 | 14.52 | 14.64 | 371,899 | -0.24(-1.61%) |
Apr 19, 2023 | 14.76 | 14.99 | 14.63 | 14.88 | 222,624 | -0.24(-1.59%) |
Apr 18, 2023 | 15.01 | 15.42 | 15.01 | 15.12 | 325,760 | +0.14(+0.93%) |
Apr 17, 2023 | 15.28 | 15.35 | 14.96 | 14.98 | 397,676 | -0.47(-3.04%) |
Apr 14, 2023 | 15.14 | 15.45 | 14.81 | 15.45 | 579,499 | +0.11(+0.72%) |
Apr 13, 2023 | 15.29 | 15.49 | 15.03 | 15.34 | 534,355 | +0.29(+1.93%) |
Apr 12, 2023 | 15.04 | 15.22 | 14.87 | 15.05 | 239,258 | +0.24(+1.62%) |
Apr 11, 2023 | 14.68 | 15.11 | 14.66 | 14.81 | 311,497 | +0.20(+1.37%) |
Apr 10, 2023 | 14.43 | 14.65 | 14.33 | 14.61 | 310,676 | +0.03(+0.21%) |
Apr 06, 2023 | 14.58 | 0 | +0.01(+0.07%) | |||
Apr 05, 2023 | 14.80 | 14.86 | 14.41 | 14.57 | 602,541 | -0.09(-0.61%) |
Apr 04, 2023 | 14.34 | 14.75 | 14.25 | 14.66 | 380,365 | +0.31(+2.16%) |