Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.80 | 13.88 | 13.73 | 13.74 | 330,793 | +0.00(+0.00%) |
Jun 29, 2023 | 13.63 | 13.75 | 13.63 | 13.74 | 258,400 | +0.16(+1.19%) |
Jun 28, 2023 | 13.50 | 13.60 | 13.47 | 13.58 | 316,890 | +0.10(+0.73%) |
Jun 27, 2023 | 13.42 | 13.49 | 13.37 | 13.48 | 183,317 | +0.11(+0.80%) |
Jun 26, 2023 | 13.25 | 13.41 | 13.25 | 13.37 | 329,904 | +0.15(+1.15%) |
Jun 23, 2023 | 13.33 | 13.33 | 13.22 | 13.22 | 257,471 | -0.14(-1.07%) |
Jun 22, 2023 | 13.50 | 13.54 | 13.36 | 13.36 | 288,939 | -0.16(-1.19%) |
Jun 21, 2023 | 13.51 | 13.55 | 13.44 | 13.53 | 760,422 | -0.03(-0.20%) |
Jun 20, 2023 | 13.60 | 13.60 | 13.53 | 13.55 | 275,865 | -0.05(-0.39%) |
Jun 16, 2023 | 13.65 | 13.69 | 13.57 | 13.61 | 463,135 | -0.02(-0.13%) |
Jun 15, 2023 | 13.51 | 13.64 | 13.51 | 13.62 | 321,529 | +0.10(+0.73%) |
Jun 14, 2023 | 13.63 | 13.63 | 13.49 | 13.53 | 1,846,973 | -0.09(-0.66%) |
Jun 13, 2023 | 13.61 | 13.62 | 13.57 | 13.61 | 210,225 | +0.04(+0.33%) |
Jun 12, 2023 | 13.56 | 13.61 | 13.51 | 13.57 | 255,511 | +0.02(+0.13%) |
Jun 09, 2023 | 13.56 | 13.59 | 13.53 | 13.55 | 595,005 | -0.04(-0.26%) |
Jun 08, 2023 | 13.59 | 13.61 | 13.51 | 13.59 | 362,286 | +0.01(+0.07%) |
Jun 07, 2023 | 13.50 | 13.60 | 13.48 | 13.58 | 274,328 | +0.11(+0.80%) |
Jun 06, 2023 | 13.43 | 13.53 | 13.40 | 13.47 | 315,655 | +0.05(+0.40%) |
Jun 05, 2023 | 13.40 | 13.45 | 13.31 | 13.42 | 377,026 | +0.04(+0.27%) |
Jun 02, 2023 | 13.36 | 13.41 | 13.31 | 13.38 | 237,244 | +0.07(+0.54%) |
Jun 01, 2023 | 13.15 | 13.31 | 13.14 | 13.31 | 241,062 | +0.16(+1.23%) |
May 31, 2023 | 13.19 | 13.19 | 13.06 | 13.15 | 519,714 | -0.06(-0.47%) |
May 30, 2023 | 13.19 | 13.22 | 13.14 | 13.21 | 403,475 | +0.09(+0.68%) |
May 26, 2023 | 13.01 | 13.16 | 13.01 | 13.12 | 348,975 | +0.11(+0.82%) |
May 25, 2023 | 13.04 | 13.06 | 12.94 | 13.02 | 134,348 | -0.03(-0.21%) |
May 24, 2023 | 13.05 | 13.08 | 12.92 | 13.04 | 284,436 | -0.06(-0.48%) |
May 23, 2023 | 13.10 | 13.21 | 13.10 | 13.10 | 247,691 | +0.00(+0.00%) |
May 22, 2023 | 13.12 | 13.14 | 13.03 | 13.10 | 332,087 | +0.01(+0.07%) |
May 19, 2023 | 13.03 | 13.14 | 13.00 | 13.10 | 454,097 | +0.12(+0.90%) |
May 18, 2023 | 12.89 | 12.98 | 12.85 | 12.98 | 332,415 | +0.07(+0.55%) |
May 17, 2023 | 12.79 | 12.92 | 12.73 | 12.91 | 293,734 | +0.19(+1.48%) |
May 16, 2023 | 12.84 | 12.87 | 12.71 | 12.72 | 306,278 | -0.14(-1.11%) |
May 15, 2023 | 12.78 | 12.89 | 12.77 | 12.86 | 374,961 | +0.12(+0.91%) |
May 12, 2023 | 12.83 | 12.88 | 12.72 | 12.75 | 148,733 | -0.05(-0.42%) |
May 11, 2023 | 12.80 | 12.84 | 12.70 | 12.80 | 374,718 | -0.03(-0.21%) |
May 10, 2023 | 12.85 | 12.90 | 12.72 | 12.83 | 285,586 | +0.05(+0.42%) |
May 09, 2023 | 12.85 | 12.87 | 12.68 | 12.77 | 225,522 | -0.11(-0.83%) |
May 08, 2023 | 12.79 | 12.91 | 12.77 | 12.88 | 220,924 | +0.13(+0.98%) |
May 05, 2023 | 12.55 | 12.82 | 12.55 | 12.76 | 465,894 | +0.38(+3.11%) |
May 04, 2023 | 12.59 | 12.63 | 12.31 | 12.37 | 388,096 | -0.30(-2.40%) |
May 03, 2023 | 12.70 | 12.82 | 12.65 | 12.68 | 263,953 | +0.03(+0.21%) |
May 02, 2023 | 12.86 | 12.86 | 12.48 | 12.65 | 801,772 | -0.26(-2.01%) |
May 01, 2023 | 13.02 | 13.06 | 12.88 | 12.91 | 188,803 | -0.12(-0.89%) |
Apr 28, 2023 | 12.88 | 13.05 | 12.88 | 13.02 | 279,695 | +0.13(+1.04%) |
Apr 27, 2023 | 12.70 | 12.92 | 12.70 | 12.89 | 475,660 | +0.21(+1.62%) |
Apr 26, 2023 | 12.77 | 12.85 | 12.64 | 12.68 | 297,340 | -0.09(-0.70%) |
Apr 25, 2023 | 12.89 | 12.96 | 12.77 | 12.77 | 446,531 | -0.19(-1.45%) |
Apr 24, 2023 | 12.90 | 13.00 | 12.85 | 12.96 | 519,640 | +0.07(+0.56%) |
Apr 21, 2023 | 12.83 | 12.89 | 12.76 | 12.89 | 289,654 | +0.08(+0.63%) |
Apr 20, 2023 | 12.93 | 12.95 | 12.76 | 12.81 | 523,605 | -0.17(-1.31%) |
Apr 19, 2023 | 12.81 | 13.00 | 12.78 | 12.98 | 480,135 | +0.14(+1.11%) |
Apr 18, 2023 | 13.04 | 13.04 | 12.79 | 12.84 | 513,379 | -0.21(-1.58%) |
Apr 17, 2023 | 12.93 | 13.04 | 12.86 | 13.04 | 267,023 | +0.13(+1.04%) |
Apr 14, 2023 | 13.03 | 13.13 | 12.87 | 12.91 | 259,525 | -0.10(-0.76%) |
Apr 13, 2023 | 12.85 | 13.02 | 12.80 | 13.01 | 255,587 | +0.18(+1.39%) |
Apr 12, 2023 | 12.78 | 12.89 | 12.78 | 12.83 | 240,510 | +0.13(+0.99%) |
Apr 11, 2023 | 12.62 | 12.76 | 12.62 | 12.70 | 456,932 | +0.11(+0.85%) |
Apr 10, 2023 | 12.72 | 12.77 | 12.44 | 12.59 | 477,558 | -0.13(-0.99%) |
Apr 06, 2023 | 12.64 | 12.73 | 12.63 | 12.72 | 302,237 | +0.13(+0.99%) |
Apr 05, 2023 | 12.67 | 12.74 | 12.58 | 12.59 | 585,047 | -0.14(-1.12%) |
Apr 04, 2023 | 12.89 | 12.89 | 12.65 | 12.74 | 456,178 | -0.12(-0.90%) |