Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.76 | 16.93 | 16.58 | 16.83 | 864,192 | +0.21(+1.26%) |
Jun 29, 2023 | 16.36 | 16.69 | 16.27 | 16.62 | 639,943 | +0.22(+1.33%) |
Jun 28, 2023 | 16.60 | 16.69 | 16.15 | 16.40 | 1,416,081 | -0.20(-1.20%) |
Jun 27, 2023 | 16.86 | 16.97 | 16.55 | 16.60 | 1,133,607 | -0.25(-1.47%) |
Jun 26, 2023 | 17.14 | 17.14 | 16.75 | 16.85 | 822,570 | -0.29(-1.72%) |
Jun 23, 2023 | 17.18 | 17.37 | 17.13 | 17.14 | 429,337 | -0.33(-1.90%) |
Jun 22, 2023 | 17.31 | 17.72 | 17.29 | 17.48 | 590,283 | +0.19(+1.10%) |
Jun 21, 2023 | 17.29 | 17.54 | 17.23 | 17.29 | 456,122 | -0.04(-0.22%) |
Jun 20, 2023 | 17.28 | 17.32 | 16.98 | 17.32 | 659,402 | -0.18(-1.03%) |
Jun 16, 2023 | 17.61 | 17.63 | 17.46 | 17.51 | 559,696 | -0.14(-0.81%) |
Jun 15, 2023 | 17.40 | 17.66 | 17.23 | 17.65 | 803,227 | -0.34(-1.90%) |
May 08, 2023 | 17.74 | 18.10 | 17.65 | 17.99 | 708,088 | +0.43(+2.45%) |
May 05, 2023 | 17.28 | 17.87 | 17.28 | 17.56 | 1,176,494 | +0.63(+3.69%) |
May 04, 2023 | 17.56 | 17.60 | 16.84 | 16.94 | 1,910,251 | -0.83(-4.68%) |
May 03, 2023 | 18.33 | 18.44 | 17.76 | 17.77 | 1,207,337 | -0.34(-1.86%) |
May 02, 2023 | 18.97 | 19.08 | 17.92 | 18.10 | 2,203,558 | -0.94(-4.95%) |
May 01, 2023 | 19.76 | 19.76 | 19.04 | 19.05 | 1,044,820 | -0.66(-3.36%) |
Apr 28, 2023 | 19.77 | 19.79 | 19.45 | 19.71 | 823,859 | -0.25(-1.26%) |
Apr 27, 2023 | 19.59 | 19.98 | 19.51 | 19.96 | 563,522 | +0.65(+3.38%) |
Apr 26, 2023 | 19.67 | 19.84 | 19.27 | 19.31 | 1,070,435 | -0.12(-0.62%) |
Apr 25, 2023 | 19.70 | 20.04 | 19.20 | 19.43 | 1,022,629 | -0.35(-1.79%) |
Apr 24, 2023 | 19.31 | 19.85 | 19.29 | 19.78 | 831,292 | +0.44(+2.27%) |
Apr 21, 2023 | 19.69 | 19.69 | 19.21 | 19.34 | 526,287 | -0.35(-1.75%) |
Apr 20, 2023 | 19.64 | 19.93 | 19.59 | 19.69 | 614,965 | -0.06(-0.28%) |
Apr 19, 2023 | 20.66 | 20.70 | 19.42 | 19.75 | 1,390,233 | -1.03(-4.94%) |
Apr 18, 2023 | 20.74 | 20.93 | 20.60 | 20.77 | 770,452 | +0.04(+0.18%) |
Apr 17, 2023 | 20.90 | 21.03 | 20.41 | 20.74 | 791,128 | +0.03(+0.14%) |
Apr 14, 2023 | 20.76 | 20.87 | 20.51 | 20.71 | 848,615 | +0.11(+0.54%) |
Apr 13, 2023 | 20.29 | 20.76 | 20.26 | 20.60 | 721,578 | +0.41(+2.04%) |
Apr 12, 2023 | 20.32 | 20.41 | 20.05 | 20.18 | 1,011,376 | +0.10(+0.51%) |
Apr 11, 2023 | 19.83 | 20.29 | 19.81 | 20.08 | 991,975 | +0.27(+1.37%) |
Apr 10, 2023 | 19.34 | 19.93 | 19.30 | 19.81 | 745,990 | +0.52(+2.71%) |
Apr 06, 2023 | 19.24 | 19.45 | 18.97 | 19.29 | 953,977 | -0.02(-0.10%) |
Apr 05, 2023 | 19.42 | 19.44 | 19.23 | 19.31 | 1,282,810 | -0.32(-1.62%) |
Apr 04, 2023 | 19.50 | 19.92 | 19.31 | 19.62 | 959,124 | +0.31(+1.60%) |