Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.87 | 15.04 | 14.66 | 14.88 | 1,275,725 | +0.24(+1.62%) |
Jun 29, 2023 | 14.67 | 14.68 | 14.34 | 14.64 | 1,108,685 | -0.32(-2.12%) |
Jun 28, 2023 | 15.13 | 15.30 | 14.83 | 14.96 | 1,880,282 | -0.21(-1.37%) |
Jun 27, 2023 | 14.73 | 15.26 | 14.73 | 15.17 | 1,903,763 | +0.67(+4.64%) |
Jun 26, 2023 | 14.46 | 14.69 | 14.29 | 14.50 | 5,000,090 | -0.09(-0.61%) |
Jun 23, 2023 | 14.82 | 14.88 | 14.12 | 14.59 | 1,478,083 | -0.41(-2.70%) |
Jun 22, 2023 | 14.99 | 15.10 | 14.71 | 14.99 | 2,128,341 | -0.13(-0.85%) |
Jun 21, 2023 | 15.29 | 15.54 | 15.02 | 15.12 | 3,879,636 | -0.30(-1.92%) |
Jun 20, 2023 | 16.35 | 17.03 | 15.36 | 15.42 | 4,233,785 | -1.62(-9.52%) |
Jun 16, 2023 | 17.18 | 17.28 | 16.60 | 17.04 | 13,374,199 | +0.18(+1.06%) |
Jun 15, 2023 | 17.10 | 17.58 | 16.51 | 16.86 | 2,522,044 | -1.34(-7.39%) |
May 08, 2023 | 18.56 | 18.56 | 17.88 | 18.20 | 1,013,938 | -0.30(-1.60%) |
May 05, 2023 | 18.91 | 18.91 | 18.43 | 18.50 | 1,755,461 | -0.40(-2.09%) |
May 04, 2023 | 18.29 | 19.10 | 18.14 | 18.90 | 2,756,017 | +0.88(+4.88%) |
May 03, 2023 | 17.87 | 18.14 | 17.26 | 18.02 | 2,437,928 | +0.44(+2.47%) |
May 02, 2023 | 18.36 | 18.43 | 17.38 | 17.58 | 4,138,470 | -0.93(-5.02%) |
May 01, 2023 | 18.13 | 18.66 | 17.94 | 18.51 | 4,029,990 | +0.23(+1.24%) |
Apr 28, 2023 | 17.79 | 18.43 | 17.66 | 18.28 | 2,370,777 | +0.58(+3.30%) |
Apr 27, 2023 | 17.17 | 18.01 | 16.38 | 17.70 | 3,532,254 | +0.54(+3.17%) |
Apr 26, 2023 | 17.03 | 17.22 | 16.57 | 17.16 | 2,497,094 | +0.77(+4.71%) |
Apr 25, 2023 | 16.05 | 16.41 | 15.83 | 16.39 | 3,410,795 | -0.08(-0.48%) |
Apr 24, 2023 | 16.86 | 17.04 | 16.30 | 16.46 | 3,047,840 | -0.46(-2.75%) |
Apr 21, 2023 | 17.09 | 17.23 | 16.77 | 16.93 | 2,471,218 | -0.42(-2.39%) |
Apr 20, 2023 | 17.60 | 17.96 | 17.14 | 17.34 | 3,164,294 | -0.22(-1.24%) |
Apr 19, 2023 | 17.44 | 17.70 | 16.63 | 17.56 | 2,137,694 | -0.33(-1.82%) |
Apr 18, 2023 | 16.99 | 18.24 | 16.99 | 17.89 | 1,421,996 | +0.93(+5.48%) |
Apr 17, 2023 | 17.16 | 17.16 | 16.59 | 16.96 | 4,562,395 | -0.05(-0.29%) |
Apr 14, 2023 | 17.10 | 17.30 | 16.88 | 17.01 | 2,130,077 | -0.20(-1.15%) |
Apr 13, 2023 | 17.37 | 17.54 | 17.01 | 17.21 | 2,689,402 | +0.14(+0.81%) |
Apr 12, 2023 | 17.93 | 18.05 | 16.91 | 17.07 | 3,490,408 | -1.12(-6.14%) |
Apr 11, 2023 | 18.70 | 18.89 | 18.10 | 18.18 | 1,429,013 | -0.21(-1.13%) |
Apr 10, 2023 | 18.27 | 18.89 | 18.27 | 18.39 | 2,175,625 | -0.10(-0.53%) |
Apr 06, 2023 | 18.30 | 18.56 | 18.03 | 18.49 | 1,955,861 | +0.27(+1.47%) |
Apr 05, 2023 | 18.69 | 18.69 | 17.97 | 18.22 | 2,557,119 | -0.68(-3.61%) |
Apr 04, 2023 | 19.50 | 19.70 | 18.84 | 18.91 | 1,867,108 | -0.78(-3.97%) |