Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.11 | 14.18 | 13.96 | 14.02 | 1,152,527 | +0.23(+1.67%) |
Jun 29, 2023 | 13.64 | 14.02 | 13.63 | 13.79 | 2,152,870 | +0.18(+1.35%) |
Jun 28, 2023 | 13.72 | 13.79 | 13.55 | 13.60 | 853,256 | -0.18(-1.34%) |
Jun 27, 2023 | 13.87 | 14.02 | 13.79 | 13.79 | 1,122,550 | -0.11(-0.80%) |
Jun 26, 2023 | 14.27 | 14.28 | 13.90 | 13.90 | 636,580 | -0.46(-3.21%) |
Jun 23, 2023 | 14.46 | 14.59 | 14.29 | 14.36 | 1,033,140 | -0.60(-4.00%) |
Jun 22, 2023 | 14.73 | 14.95 | 14.56 | 14.95 | 1,216,085 | +0.07(+0.49%) |
Jun 21, 2023 | 14.95 | 15.12 | 14.83 | 14.88 | 1,115,176 | +0.08(+0.56%) |
Jun 20, 2023 | 14.98 | 14.98 | 14.42 | 14.80 | 1,524,520 | -0.32(-2.13%) |
Jun 16, 2023 | 15.05 | 15.15 | 14.92 | 15.12 | 1,763,108 | -0.02(-0.12%) |
Jun 15, 2023 | 15.13 | 15.30 | 14.98 | 15.14 | 1,813,634 | +1.48(+10.85%) |
May 08, 2023 | 13.75 | 13.77 | 13.49 | 13.66 | 894,321 | -0.23(-1.64%) |
May 05, 2023 | 13.69 | 14.08 | 13.69 | 13.89 | 1,250,888 | +0.26(+1.93%) |
May 04, 2023 | 13.52 | 13.82 | 13.41 | 13.62 | 1,291,173 | -0.24(-1.71%) |
May 03, 2023 | 14.14 | 14.14 | 13.77 | 13.86 | 1,183,471 | -0.43(-3.01%) |
May 02, 2023 | 14.71 | 14.71 | 14.03 | 14.29 | 1,639,381 | -0.56(-3.78%) |
May 01, 2023 | 15.06 | 15.11 | 14.79 | 14.85 | 673,998 | -0.23(-1.51%) |
Apr 28, 2023 | 14.73 | 15.17 | 14.66 | 15.08 | 712,797 | +0.16(+1.06%) |
Apr 27, 2023 | 14.71 | 15.07 | 14.61 | 14.92 | 1,020,548 | +0.25(+1.67%) |
Apr 26, 2023 | 15.15 | 15.15 | 14.64 | 14.67 | 1,203,012 | -0.46(-3.01%) |
Apr 25, 2023 | 15.42 | 15.45 | 15.06 | 15.13 | 1,046,529 | -0.50(-3.20%) |
Apr 24, 2023 | 14.86 | 15.82 | 14.81 | 15.63 | 1,539,228 | +0.89(+6.07%) |
Apr 21, 2023 | 14.68 | 14.76 | 14.52 | 14.74 | 1,141,196 | -0.19(-1.29%) |
Apr 20, 2023 | 15.20 | 15.31 | 14.84 | 14.93 | 865,611 | -0.56(-3.62%) |
Apr 19, 2023 | 15.75 | 15.75 | 15.24 | 15.49 | 1,038,670 | -0.54(-3.39%) |
Apr 18, 2023 | 15.92 | 16.14 | 15.77 | 16.03 | 1,212,308 | +0.10(+0.60%) |
Apr 17, 2023 | 15.65 | 15.99 | 15.57 | 15.94 | 1,122,579 | +0.43(+2.77%) |
Apr 14, 2023 | 15.44 | 15.52 | 15.25 | 15.51 | 611,417 | +0.25(+1.61%) |
Apr 13, 2023 | 15.09 | 15.41 | 15.08 | 15.26 | 851,156 | +0.32(+2.17%) |
Apr 12, 2023 | 14.90 | 15.03 | 14.81 | 14.94 | 658,830 | +0.03(+0.18%) |
Apr 11, 2023 | 14.63 | 15.05 | 14.54 | 14.91 | 868,703 | +0.21(+1.43%) |
Apr 10, 2023 | 14.46 | 14.89 | 14.42 | 14.70 | 769,515 | +0.30(+2.07%) |
Apr 06, 2023 | 14.82 | 14.88 | 14.38 | 14.40 | 921,098 | -0.37(-2.49%) |
Apr 05, 2023 | 14.34 | 14.91 | 14.14 | 14.77 | 2,137,529 | +0.49(+3.44%) |
Apr 04, 2023 | 14.15 | 14.36 | 14.07 | 14.28 | 2,998,571 | +0.16(+1.12%) |