Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.91 | 16.40 | 15.85 | 16.26 | 497,456 | +0.39(+2.44%) |
Jun 29, 2023 | 15.79 | 15.97 | 15.77 | 15.88 | 481,071 | +0.16(+1.01%) |
Jun 28, 2023 | 15.83 | 15.91 | 15.68 | 15.72 | 658,045 | -0.14(-0.89%) |
Jun 27, 2023 | 15.83 | 15.95 | 15.70 | 15.86 | 376,106 | +0.07(+0.45%) |
Jun 26, 2023 | 15.79 | 15.95 | 15.67 | 15.79 | 340,754 | +0.02(+0.11%) |
Jun 23, 2023 | 15.91 | 15.91 | 15.75 | 15.77 | 360,556 | -0.14(-0.88%) |
Jun 22, 2023 | 15.83 | 15.95 | 15.75 | 15.91 | 190,670 | -0.07(-0.44%) |
Jun 21, 2023 | 16.02 | 16.13 | 15.88 | 15.98 | 353,142 | -0.13(-0.82%) |
Jun 20, 2023 | 15.62 | 16.21 | 15.48 | 16.12 | 445,157 | +0.43(+2.75%) |
Jun 16, 2023 | 15.76 | 15.83 | 15.57 | 15.68 | 626,142 | +0.00(+0.00%) |
Jun 15, 2023 | 15.42 | 15.90 | 15.39 | 15.68 | 591,909 | -1.13(-6.70%) |
May 08, 2023 | 17.73 | 17.82 | 16.59 | 16.81 | 803,892 | -0.78(-4.45%) |
May 05, 2023 | 17.68 | 17.97 | 17.36 | 17.59 | 840,744 | +0.06(+0.35%) |
May 04, 2023 | 17.60 | 17.84 | 17.45 | 17.53 | 936,592 | -0.02(-0.10%) |
May 03, 2023 | 18.02 | 18.02 | 17.46 | 17.55 | 1,208,163 | -0.44(-2.43%) |
May 02, 2023 | 18.27 | 18.35 | 17.45 | 17.99 | 882,364 | +0.14(+0.79%) |
May 01, 2023 | 18.02 | 18.13 | 17.74 | 17.85 | 694,093 | +0.09(+0.53%) |
Apr 28, 2023 | 17.59 | 18.13 | 17.51 | 17.75 | 1,107,441 | +0.12(+0.67%) |
Apr 27, 2023 | 17.49 | 18.05 | 17.34 | 17.63 | 405,479 | +0.13(+0.73%) |
Apr 26, 2023 | 17.68 | 18.13 | 17.46 | 17.51 | 529,674 | -0.22(-1.25%) |
Apr 25, 2023 | 17.80 | 18.04 | 17.55 | 17.73 | 511,739 | -0.19(-1.07%) |
Apr 24, 2023 | 17.62 | 18.12 | 17.62 | 17.92 | 448,893 | +0.25(+1.42%) |
Apr 21, 2023 | 17.69 | 17.85 | 17.51 | 17.67 | 255,391 | -0.06(-0.34%) |
Apr 20, 2023 | 17.91 | 18.02 | 17.67 | 17.73 | 326,175 | -0.20(-1.09%) |
Apr 19, 2023 | 17.85 | 18.02 | 17.69 | 17.92 | 273,667 | +0.03(+0.19%) |
Apr 18, 2023 | 17.97 | 18.16 | 17.85 | 17.89 | 274,106 | +0.08(+0.43%) |
Apr 17, 2023 | 17.74 | 17.95 | 17.68 | 17.81 | 349,696 | +0.20(+1.16%) |
Apr 14, 2023 | 17.91 | 18.00 | 17.42 | 17.61 | 234,590 | -0.11(-0.62%) |
Apr 13, 2023 | 17.85 | 17.88 | 17.70 | 17.72 | 206,046 | +0.03(+0.19%) |
Apr 12, 2023 | 17.62 | 17.88 | 17.40 | 17.68 | 466,961 | +0.10(+0.58%) |
Apr 11, 2023 | 17.17 | 17.60 | 17.17 | 17.58 | 580,846 | +0.41(+2.38%) |
Apr 10, 2023 | 17.45 | 17.45 | 17.00 | 17.17 | 639,184 | +0.00(+0.00%) |
Apr 06, 2023 | 17.30 | 17.41 | 17.08 | 17.17 | 189,442 | -0.21(-1.22%) |
Apr 05, 2023 | 17.21 | 17.46 | 17.09 | 17.39 | 238,963 | +0.19(+1.09%) |
Apr 04, 2023 | 17.90 | 17.90 | 16.84 | 17.20 | 621,017 | -0.45(-2.55%) |