Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.80 | 12.98 | 12.54 | 12.60 | 333,768 | -0.11(-0.86%) |
Jun 29, 2023 | 12.39 | 12.76 | 12.33 | 12.71 | 363,585 | +0.32(+2.57%) |
Jun 28, 2023 | 12.45 | 12.45 | 11.99 | 12.39 | 312,898 | -0.09(-0.72%) |
Jun 27, 2023 | 12.44 | 12.64 | 12.07 | 12.48 | 367,872 | +0.09(+0.72%) |
Jun 26, 2023 | 12.12 | 12.53 | 12.12 | 12.39 | 353,786 | +0.20(+1.63%) |
Jun 23, 2023 | 12.34 | 12.44 | 11.80 | 12.19 | 865,712 | -0.57(-4.44%) |
Jun 22, 2023 | 12.85 | 13.03 | 12.33 | 12.75 | 609,040 | -0.30(-2.28%) |
Jun 21, 2023 | 13.85 | 13.97 | 13.00 | 13.05 | 556,790 | -1.08(-7.67%) |
Jun 20, 2023 | 14.60 | 14.62 | 13.54 | 14.14 | 515,466 | -1.03(-6.82%) |
Jun 16, 2023 | 15.49 | 15.51 | 14.82 | 15.17 | 799,383 | -0.11(-0.72%) |
Jun 15, 2023 | 14.12 | 15.42 | 14.12 | 15.28 | 452,174 | +0.98(+6.88%) |
Jun 14, 2023 | 14.58 | 14.89 | 14.11 | 14.30 | 368,002 | -0.13(-0.90%) |
Jun 13, 2023 | 14.63 | 15.45 | 14.41 | 14.42 | 367,450 | -0.22(-1.49%) |
Jun 12, 2023 | 14.73 | 14.99 | 14.35 | 14.64 | 233,654 | -0.04(-0.27%) |
Jun 09, 2023 | 15.00 | 15.06 | 14.49 | 14.68 | 225,499 | -0.40(-2.64%) |
Jun 08, 2023 | 15.77 | 15.85 | 14.84 | 15.08 | 313,128 | -0.69(-4.35%) |
Jun 07, 2023 | 15.21 | 16.01 | 15.21 | 15.77 | 373,802 | +0.70(+4.62%) |
Jun 06, 2023 | 13.71 | 15.40 | 13.65 | 15.07 | 495,360 | +0.99(+7.06%) |
Jun 05, 2023 | 13.96 | 14.53 | 13.65 | 14.08 | 491,700 | -0.01(-0.07%) |
Jun 02, 2023 | 13.11 | 14.37 | 12.87 | 14.09 | 397,751 | +1.36(+10.70%) |
Jun 01, 2023 | 12.39 | 12.82 | 12.07 | 12.72 | 358,118 | +0.38(+3.06%) |
May 31, 2023 | 12.29 | 12.43 | 11.73 | 12.35 | 626,605 | -0.07(-0.56%) |
May 30, 2023 | 13.57 | 13.69 | 12.36 | 12.42 | 682,215 | -1.11(-8.23%) |
May 26, 2023 | 14.03 | 14.15 | 13.37 | 13.53 | 336,265 | -0.41(-2.92%) |
May 25, 2023 | 14.34 | 14.57 | 13.72 | 13.94 | 374,237 | -0.72(-4.88%) |
May 24, 2023 | 15.22 | 15.27 | 14.44 | 14.65 | 239,940 | -0.55(-3.60%) |
May 23, 2023 | 14.72 | 15.53 | 14.72 | 15.20 | 378,426 | +0.50(+3.38%) |
May 22, 2023 | 14.32 | 15.05 | 14.16 | 14.70 | 293,023 | +0.41(+2.85%) |
May 19, 2023 | 15.05 | 15.23 | 14.10 | 14.30 | 417,983 | -0.57(-3.81%) |
May 18, 2023 | 14.32 | 15.06 | 14.16 | 14.86 | 423,262 | +0.44(+3.03%) |
May 17, 2023 | 13.75 | 14.76 | 13.75 | 14.42 | 434,497 | +0.78(+5.68%) |
May 16, 2023 | 14.14 | 14.51 | 13.65 | 13.65 | 592,259 | -0.68(-4.72%) |
May 15, 2023 | 12.99 | 14.55 | 12.85 | 14.33 | 1,118,168 | +1.36(+10.51%) |
May 12, 2023 | 13.77 | 13.77 | 12.70 | 12.96 | 982,461 | -0.72(-5.23%) |
May 11, 2023 | 14.41 | 14.44 | 13.56 | 13.68 | 714,701 | -0.86(-5.95%) |
May 10, 2023 | 14.84 | 15.12 | 13.82 | 14.54 | 768,622 | -0.06(-0.41%) |
May 09, 2023 | 16.03 | 16.03 | 14.56 | 14.60 | 1,071,390 | -1.68(-10.32%) |
May 08, 2023 | 17.45 | 18.57 | 16.06 | 16.28 | 708,851 | -1.09(-6.29%) |
May 05, 2023 | 15.88 | 17.74 | 14.63 | 17.38 | 996,784 | -0.48(-2.67%) |
May 04, 2023 | 16.95 | 18.00 | 16.70 | 17.85 | 487,034 | +0.88(+5.21%) |
May 03, 2023 | 17.44 | 17.71 | 16.90 | 16.97 | 286,007 | -0.49(-2.79%) |
May 02, 2023 | 18.09 | 18.09 | 16.84 | 17.46 | 277,317 | -0.71(-3.89%) |
May 01, 2023 | 18.10 | 18.60 | 17.79 | 18.16 | 310,663 | +0.15(+0.83%) |
Apr 28, 2023 | 17.53 | 18.32 | 17.53 | 18.01 | 327,567 | +0.48(+2.72%) |
Apr 27, 2023 | 17.46 | 17.75 | 17.12 | 17.54 | 306,197 | +0.11(+0.63%) |
Apr 26, 2023 | 17.60 | 18.01 | 17.16 | 17.43 | 320,803 | -0.38(-2.12%) |
Apr 25, 2023 | 18.53 | 19.10 | 17.66 | 17.80 | 459,535 | -1.11(-5.89%) |
Apr 24, 2023 | 18.78 | 19.18 | 18.61 | 18.92 | 286,543 | +0.23(+1.22%) |
Apr 21, 2023 | 19.14 | 19.20 | 18.50 | 18.69 | 323,118 | -0.46(-2.39%) |
Apr 20, 2023 | 19.82 | 19.96 | 19.02 | 19.15 | 285,643 | -0.88(-4.42%) |
Apr 19, 2023 | 19.94 | 20.11 | 19.82 | 20.03 | 210,243 | -0.15(-0.74%) |
Apr 18, 2023 | 20.79 | 20.85 | 19.97 | 20.18 | 212,624 | -0.46(-2.22%) |
Apr 17, 2023 | 20.66 | 20.95 | 20.40 | 20.64 | 166,701 | -0.02(-0.10%) |
Apr 14, 2023 | 21.16 | 21.32 | 20.38 | 20.66 | 260,180 | -0.44(-2.07%) |
Apr 13, 2023 | 20.89 | 21.17 | 20.27 | 21.10 | 294,432 | +0.17(+0.81%) |
Apr 12, 2023 | 22.34 | 22.54 | 20.64 | 20.93 | 390,285 | -0.83(-3.79%) |
Apr 11, 2023 | 21.73 | 22.12 | 21.67 | 21.75 | 249,268 | +0.17(+0.78%) |
Apr 10, 2023 | 20.68 | 21.82 | 20.47 | 21.58 | 632,552 | +0.95(+4.63%) |
Apr 06, 2023 | 20.36 | 20.66 | 19.86 | 20.63 | 377,727 | +0.33(+1.62%) |
Apr 05, 2023 | 20.53 | 20.83 | 20.10 | 20.30 | 234,937 | -0.47(-2.25%) |
Apr 04, 2023 | 21.01 | 21.17 | 20.41 | 20.77 | 404,495 | -0.24(-1.13%) |