Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.57 | 17.66 | 17.57 | 17.66 | 2,323,958 | -0.08(-0.48%) |
Jun 29, 2023 | 17.58 | 17.78 | 17.51 | 17.74 | 189,670 | +0.16(+0.94%) |
Jun 28, 2023 | 17.84 | 17.84 | 17.50 | 17.58 | 242,420 | -0.23(-1.29%) |
Jun 27, 2023 | 18.11 | 18.13 | 17.76 | 17.81 | 1,613,574 | -0.36(-1.97%) |
Jun 26, 2023 | 18.26 | 18.31 | 17.99 | 18.17 | 1,252,834 | +0.02(+0.10%) |
Jun 23, 2023 | 18.26 | 18.34 | 18.10 | 18.15 | 439,771 | -0.04(-0.21%) |
Jun 22, 2023 | 18.29 | 18.31 | 18.09 | 18.19 | 222,675 | +0.00(+0.00%) |
Jun 21, 2023 | 18.04 | 18.28 | 18.03 | 18.19 | 261,871 | +0.21(+1.15%) |
Jun 20, 2023 | 17.96 | 18.17 | 17.96 | 17.98 | 402,547 | -0.01(-0.05%) |
Jun 16, 2023 | 17.79 | 18.03 | 17.79 | 17.99 | 178,463 | +0.10(+0.58%) |
Jun 15, 2023 | 18.06 | 18.12 | 17.79 | 17.89 | 287,358 | -1.66(-8.48%) |
May 08, 2023 | 19.69 | 19.74 | 19.51 | 19.54 | 332,424 | -0.15(-0.76%) |
May 05, 2023 | 19.80 | 19.85 | 19.65 | 19.69 | 854,250 | -0.19(-0.95%) |
May 04, 2023 | 19.83 | 19.90 | 19.63 | 19.88 | 435,797 | -0.02(-0.09%) |
May 03, 2023 | 19.86 | 19.90 | 19.72 | 19.90 | 218,026 | +0.01(+0.05%) |
May 02, 2023 | 19.74 | 19.96 | 19.74 | 19.89 | 240,230 | +0.05(+0.24%) |
May 01, 2023 | 19.76 | 19.90 | 19.75 | 19.84 | 531,634 | +0.12(+0.62%) |
Apr 28, 2023 | 19.82 | 19.95 | 19.72 | 19.72 | 103,450 | -0.11(-0.57%) |
Apr 27, 2023 | 19.74 | 19.83 | 19.49 | 19.83 | 350,308 | +0.02(+0.09%) |
Apr 26, 2023 | 19.82 | 19.84 | 19.64 | 19.82 | 153,401 | -0.00(-0.02%) |
Apr 25, 2023 | 19.66 | 19.86 | 19.66 | 19.82 | 448,611 | +0.25(+1.27%) |
Apr 24, 2023 | 19.45 | 19.63 | 19.43 | 19.57 | 231,444 | +0.07(+0.34%) |
Apr 21, 2023 | 19.50 | 19.63 | 19.40 | 19.50 | 244,880 | -0.03(-0.14%) |
Apr 20, 2023 | 19.52 | 19.57 | 19.35 | 19.53 | 264,581 | +0.10(+0.51%) |
Apr 19, 2023 | 19.55 | 19.65 | 19.41 | 19.43 | 296,698 | -0.05(-0.27%) |
Apr 18, 2023 | 19.49 | 19.61 | 19.44 | 19.49 | 598,184 | -0.09(-0.48%) |
Apr 17, 2023 | 19.54 | 19.63 | 19.50 | 19.58 | 66,245 | -0.05(-0.24%) |
Apr 14, 2023 | 19.54 | 19.66 | 19.50 | 19.63 | 212,288 | +0.02(+0.10%) |
Apr 13, 2023 | 19.56 | 19.64 | 19.39 | 19.61 | 80,993 | +0.01(+0.05%) |
Apr 12, 2023 | 19.42 | 19.67 | 19.31 | 19.60 | 136,923 | +0.12(+0.63%) |
Apr 11, 2023 | 19.65 | 19.65 | 19.46 | 19.48 | 210,239 | -0.14(-0.72%) |
Apr 10, 2023 | 19.80 | 19.83 | 19.53 | 19.62 | 298,340 | -0.13(-0.67%) |
Apr 06, 2023 | 19.75 | 19.94 | 19.65 | 19.75 | 603,531 | +0.01(+0.05%) |
Apr 05, 2023 | 19.52 | 19.83 | 19.45 | 19.74 | 772,331 | +0.35(+1.80%) |
Apr 04, 2023 | 19.34 | 19.42 | 19.24 | 19.39 | 383,693 | +0.09(+0.49%) |