Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.06 | 14.27 | 13.73 | 14.21 | 596,373 | +0.31(+2.23%) |
Jun 29, 2023 | 13.68 | 14.02 | 13.64 | 13.90 | 659,759 | +0.31(+2.26%) |
Jun 28, 2023 | 13.55 | 13.61 | 13.28 | 13.59 | 580,174 | +0.09(+0.64%) |
Jun 27, 2023 | 13.13 | 13.60 | 12.99 | 13.51 | 826,911 | +0.41(+3.15%) |
Jun 26, 2023 | 12.97 | 13.43 | 12.97 | 13.10 | 656,868 | +0.19(+1.49%) |
Jun 23, 2023 | 13.00 | 13.23 | 12.80 | 12.90 | 1,418,800 | -0.45(-3.38%) |
Jun 22, 2023 | 13.46 | 13.51 | 13.15 | 13.35 | 631,261 | -0.18(-1.35%) |
Jun 21, 2023 | 13.22 | 13.69 | 13.07 | 13.54 | 564,781 | +0.25(+1.88%) |
Jun 20, 2023 | 13.54 | 13.55 | 13.13 | 13.29 | 998,165 | -0.30(-2.19%) |
Jun 16, 2023 | 14.36 | 14.36 | 13.55 | 13.59 | 1,338,932 | -0.62(-4.39%) |
Jun 15, 2023 | 14.08 | 14.21 | 13.67 | 14.21 | 644,497 | +0.00(+0.00%) |
Jun 14, 2023 | 14.25 | 14.47 | 13.98 | 14.21 | 980,418 | +0.24(+1.72%) |
Jun 13, 2023 | 13.86 | 14.07 | 13.63 | 13.97 | 767,148 | +0.15(+1.11%) |
Jun 12, 2023 | 13.89 | 14.00 | 13.65 | 13.82 | 623,126 | +0.00(+0.00%) |
Jun 09, 2023 | 14.13 | 14.18 | 13.59 | 13.82 | 798,454 | -0.36(-2.51%) |
Jun 08, 2023 | 14.99 | 15.13 | 14.15 | 14.17 | 961,805 | -0.95(-6.29%) |
Jun 07, 2023 | 14.06 | 15.18 | 13.96 | 15.12 | 1,158,477 | +1.26(+9.08%) |
Jun 06, 2023 | 13.11 | 14.04 | 13.11 | 13.86 | 867,536 | +0.71(+5.41%) |
Jun 05, 2023 | 13.38 | 13.61 | 13.09 | 13.15 | 1,066,046 | -0.42(-3.11%) |
Jun 02, 2023 | 12.95 | 13.70 | 12.78 | 13.58 | 1,103,999 | +0.95(+7.53%) |
Jun 01, 2023 | 12.74 | 12.81 | 12.30 | 12.62 | 1,097,913 | -0.23(-1.79%) |
May 31, 2023 | 13.40 | 13.58 | 12.74 | 12.86 | 852,875 | -0.75(-5.51%) |
May 30, 2023 | 13.99 | 14.13 | 13.54 | 13.60 | 518,654 | -0.19(-1.39%) |
May 26, 2023 | 13.62 | 14.04 | 13.60 | 13.80 | 657,082 | +0.06(+0.42%) |
May 25, 2023 | 13.65 | 13.82 | 13.46 | 13.74 | 700,938 | +0.04(+0.28%) |
May 24, 2023 | 14.19 | 14.29 | 13.61 | 13.70 | 1,103,462 | -0.45(-3.19%) |
May 23, 2023 | 13.93 | 14.39 | 13.88 | 14.15 | 766,512 | +0.13(+0.96%) |
May 22, 2023 | 14.07 | 14.19 | 13.81 | 14.02 | 1,007,610 | -0.09(-0.61%) |
May 19, 2023 | 14.99 | 15.03 | 13.76 | 14.10 | 1,153,723 | -1.09(-7.15%) |
May 18, 2023 | 15.14 | 15.44 | 15.05 | 15.19 | 579,321 | +0.00(+0.00%) |
May 17, 2023 | 14.84 | 15.36 | 14.84 | 15.19 | 716,770 | +0.31(+2.07%) |
May 16, 2023 | 15.03 | 15.30 | 14.84 | 14.88 | 820,406 | -0.40(-2.64%) |
May 15, 2023 | 15.17 | 15.58 | 14.96 | 15.29 | 960,604 | +0.20(+1.34%) |
May 12, 2023 | 15.37 | 15.58 | 15.00 | 15.08 | 1,068,218 | -0.32(-2.06%) |
May 11, 2023 | 16.20 | 16.24 | 15.31 | 15.40 | 1,120,221 | -0.75(-4.64%) |
May 10, 2023 | 15.13 | 17.15 | 15.13 | 16.15 | 3,029,259 | +1.64(+11.32%) |
May 09, 2023 | 14.79 | 14.92 | 14.46 | 14.51 | 1,515,819 | -0.48(-3.21%) |
May 08, 2023 | 14.56 | 14.99 | 14.55 | 14.99 | 1,453,145 | +0.59(+4.07%) |
May 05, 2023 | 13.81 | 14.45 | 13.58 | 14.40 | 1,147,243 | +0.84(+6.16%) |
May 04, 2023 | 14.42 | 14.44 | 13.39 | 13.57 | 1,266,620 | -1.08(-7.35%) |
May 03, 2023 | 15.35 | 15.42 | 14.63 | 14.64 | 1,373,523 | -0.73(-4.75%) |
May 02, 2023 | 15.60 | 15.72 | 15.06 | 15.37 | 803,213 | -0.38(-2.44%) |
May 01, 2023 | 15.98 | 16.15 | 15.58 | 15.76 | 862,685 | -0.33(-2.03%) |
Apr 28, 2023 | 15.24 | 16.09 | 15.24 | 16.08 | 896,310 | +0.86(+5.61%) |
Apr 27, 2023 | 15.38 | 15.50 | 14.87 | 15.23 | 1,210,002 | -0.13(-0.88%) |
Apr 26, 2023 | 15.22 | 15.61 | 15.14 | 15.36 | 1,195,571 | +0.02(+0.13%) |
Apr 25, 2023 | 15.86 | 15.99 | 15.32 | 15.34 | 1,413,271 | -0.76(-4.71%) |
Apr 24, 2023 | 16.04 | 16.11 | 15.68 | 16.10 | 732,669 | -0.01(-0.06%) |
Apr 21, 2023 | 16.10 | 16.31 | 15.97 | 16.11 | 614,816 | +0.01(+0.06%) |
Apr 20, 2023 | 15.63 | 16.41 | 15.62 | 16.10 | 816,525 | +0.26(+1.64%) |
Apr 19, 2023 | 16.04 | 16.07 | 15.75 | 15.84 | 807,010 | -0.29(-1.79%) |
Apr 18, 2023 | 16.17 | 16.24 | 15.83 | 16.13 | 815,202 | +0.04(+0.24%) |
Apr 17, 2023 | 16.27 | 16.39 | 16.01 | 16.09 | 612,044 | -0.16(-1.01%) |
Apr 14, 2023 | 16.29 | 16.68 | 16.15 | 16.26 | 737,389 | +0.12(+0.77%) |
Apr 13, 2023 | 16.11 | 16.21 | 15.97 | 16.13 | 652,373 | +0.21(+1.33%) |
Apr 12, 2023 | 16.19 | 16.32 | 15.77 | 15.92 | 1,087,529 | -0.07(-0.42%) |
Apr 11, 2023 | 15.77 | 16.27 | 15.55 | 15.99 | 1,368,047 | +0.26(+1.65%) |
Apr 10, 2023 | 15.27 | 15.84 | 15.18 | 15.73 | 1,737,219 | +0.41(+2.70%) |
Apr 06, 2023 | 15.88 | 15.88 | 15.23 | 15.31 | 740,638 | -0.55(-3.45%) |
Apr 05, 2023 | 16.08 | 16.22 | 15.63 | 15.86 | 755,291 | -0.44(-2.71%) |
Apr 04, 2023 | 16.77 | 16.78 | 16.04 | 16.30 | 711,392 | -0.37(-2.25%) |