Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.25 | 17.29 | 17.20 | 17.20 | 12,706 | +0.13(+0.74%) |
Jun 29, 2023 | 17.06 | 17.08 | 17.02 | 17.07 | 64,355 | -0.23(-1.36%) |
Jun 28, 2023 | 17.28 | 17.32 | 17.23 | 17.31 | 7,694 | -0.11(-0.61%) |
Jun 27, 2023 | 17.38 | 17.44 | 17.36 | 17.41 | 9,181 | +0.35(+2.06%) |
Jun 26, 2023 | 17.08 | 17.16 | 17.06 | 17.06 | 6,077 | +0.03(+0.17%) |
Jun 23, 2023 | 17.12 | 17.12 | 16.98 | 17.03 | 13,356 | -0.32(-1.86%) |
Jun 22, 2023 | 17.36 | 17.40 | 17.31 | 17.36 | 9,065 | -0.07(-0.41%) |
Jun 21, 2023 | 17.55 | 17.55 | 17.40 | 17.43 | 12,113 | -0.17(-0.98%) |
Jun 20, 2023 | 17.85 | 17.85 | 17.57 | 17.60 | 13,919 | -0.70(-3.84%) |
Jun 16, 2023 | 18.50 | 18.50 | 18.24 | 18.30 | 25,438 | -0.03(-0.17%) |
Jun 15, 2023 | 18.25 | 18.34 | 18.19 | 18.34 | 10,961 | +0.37(+2.05%) |
Jun 14, 2023 | 17.90 | 18.02 | 17.87 | 17.97 | 9,890 | +0.20(+1.14%) |
Jun 13, 2023 | 17.80 | 17.87 | 17.72 | 17.77 | 21,126 | +0.22(+1.26%) |
Jun 12, 2023 | 17.56 | 17.62 | 17.54 | 17.54 | 8,243 | -0.03(-0.15%) |
Jun 09, 2023 | 17.60 | 17.66 | 17.52 | 17.57 | 12,568 | +0.02(+0.09%) |
Jun 08, 2023 | 17.56 | 17.60 | 17.54 | 17.56 | 5,534 | +0.22(+1.25%) |
Jun 07, 2023 | 17.45 | 17.55 | 17.34 | 17.34 | 8,193 | -0.25(-1.43%) |
Jun 06, 2023 | 17.26 | 17.61 | 17.26 | 17.59 | 5,890 | +0.23(+1.34%) |
Jun 05, 2023 | 17.30 | 17.37 | 17.26 | 17.36 | 4,554 | +0.00(+0.00%) |
Jun 02, 2023 | 17.34 | 17.50 | 17.34 | 17.36 | 17,164 | +0.37(+2.16%) |
Jun 01, 2023 | 16.55 | 17.00 | 16.55 | 16.99 | 19,963 | +0.44(+2.63%) |
May 31, 2023 | 16.55 | 16.57 | 16.31 | 16.56 | 84,342 | -0.14(-0.81%) |
May 30, 2023 | 16.87 | 16.88 | 16.62 | 16.69 | 27,821 | -0.39(-2.27%) |
May 26, 2023 | 16.91 | 17.13 | 16.91 | 17.08 | 9,092 | +0.24(+1.44%) |
May 25, 2023 | 17.04 | 17.04 | 16.81 | 16.84 | 10,529 | -0.25(-1.47%) |
May 24, 2023 | 17.21 | 17.21 | 17.07 | 17.09 | 37,469 | -0.30(-1.73%) |
May 23, 2023 | 17.60 | 17.63 | 17.39 | 17.39 | 24,507 | -0.49(-2.77%) |
May 22, 2023 | 17.86 | 17.97 | 17.86 | 17.88 | 6,646 | +0.23(+1.29%) |
May 19, 2023 | 17.66 | 17.66 | 17.60 | 17.66 | 15,285 | -0.09(-0.51%) |
May 18, 2023 | 17.98 | 17.98 | 17.67 | 17.75 | 19,818 | -0.25(-1.40%) |
May 17, 2023 | 17.84 | 18.04 | 17.84 | 18.00 | 22,763 | -0.16(-0.91%) |
May 16, 2023 | 18.07 | 18.16 | 18.07 | 18.16 | 11,976 | -0.16(-0.90%) |
May 15, 2023 | 18.07 | 18.36 | 18.00 | 18.33 | 8,683 | +0.70(+3.95%) |
May 12, 2023 | 17.85 | 17.85 | 17.62 | 17.63 | 16,323 | -0.47(-2.62%) |
May 11, 2023 | 17.88 | 18.14 | 17.88 | 18.10 | 10,541 | +0.15(+0.86%) |
May 10, 2023 | 17.94 | 18.04 | 17.86 | 17.95 | 68,726 | -0.09(-0.48%) |
May 09, 2023 | 18.00 | 18.04 | 17.99 | 18.04 | 4,492 | -0.27(-1.48%) |
May 08, 2023 | 18.36 | 18.36 | 18.26 | 18.31 | 6,795 | +0.05(+0.26%) |
May 05, 2023 | 18.09 | 18.29 | 18.09 | 18.26 | 25,812 | +0.18(+1.02%) |
May 04, 2023 | 18.00 | 18.09 | 18.00 | 18.07 | 6,241 | +0.33(+1.85%) |
May 03, 2023 | 17.74 | 17.86 | 17.74 | 17.75 | 7,351 | -0.08(-0.43%) |
May 02, 2023 | 17.90 | 17.90 | 17.72 | 17.82 | 6,649 | -0.34(-1.86%) |
May 01, 2023 | 18.15 | 18.24 | 18.09 | 18.16 | 16,118 | -0.04(-0.21%) |
Apr 28, 2023 | 18.10 | 18.21 | 18.10 | 18.20 | 3,132 | +0.11(+0.59%) |
Apr 27, 2023 | 17.88 | 18.12 | 17.88 | 18.09 | 4,559 | +0.21(+1.19%) |
Apr 26, 2023 | 18.00 | 18.03 | 17.87 | 17.88 | 8,008 | +0.27(+1.54%) |
Apr 25, 2023 | 17.77 | 17.77 | 17.58 | 17.61 | 16,795 | -0.42(-2.36%) |
Apr 24, 2023 | 18.17 | 18.17 | 17.98 | 18.04 | 73,997 | -0.24(-1.30%) |
Apr 21, 2023 | 18.31 | 18.31 | 18.14 | 18.27 | 11,409 | -0.27(-1.44%) |
Apr 20, 2023 | 18.67 | 18.76 | 18.50 | 18.54 | 7,182 | -0.20(-1.08%) |
Apr 19, 2023 | 18.71 | 18.74 | 18.62 | 18.74 | 7,479 | -0.17(-0.92%) |
Apr 18, 2023 | 19.02 | 19.07 | 18.90 | 18.92 | 14,147 | -0.08(-0.41%) |
Apr 17, 2023 | 18.96 | 18.99 | 18.90 | 18.99 | 9,953 | +0.38(+2.03%) |
Apr 14, 2023 | 18.71 | 18.73 | 18.56 | 18.62 | 8,113 | -0.15(-0.79%) |
Apr 13, 2023 | 18.74 | 18.78 | 18.72 | 18.76 | 10,916 | +0.35(+1.90%) |
Apr 12, 2023 | 18.78 | 18.78 | 18.36 | 18.41 | 9,774 | -0.44(-2.31%) |
Apr 11, 2023 | 18.88 | 19.01 | 18.85 | 18.85 | 5,079 | +0.01(+0.05%) |
Apr 10, 2023 | 18.74 | 18.85 | 18.74 | 18.84 | 7,215 | -0.09(-0.46%) |
Apr 06, 2023 | 18.85 | 18.99 | 18.73 | 18.93 | 27,438 | +0.19(+1.03%) |
Apr 05, 2023 | 18.90 | 18.92 | 18.64 | 18.73 | 5,979 | -0.20(-1.07%) |
Apr 04, 2023 | 18.86 | 18.98 | 18.80 | 18.94 | 8,153 | -0.06(-0.31%) |