Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.10 | 17.29 | 17.10 | 17.18 | 14,198 | +0.34(+2.02%) |
Jun 29, 2023 | 16.66 | 16.89 | 16.63 | 16.84 | 5,040 | +0.31(+1.85%) |
Jun 28, 2023 | 16.61 | 16.78 | 16.51 | 16.53 | 25,016 | -0.28(-1.64%) |
Jun 27, 2023 | 17.18 | 17.18 | 16.63 | 16.81 | 11,640 | -0.37(-2.16%) |
Jun 26, 2023 | 17.34 | 17.37 | 17.08 | 17.18 | 5,502 | -0.21(-1.20%) |
Jun 23, 2023 | 17.24 | 17.42 | 17.23 | 17.39 | 5,100 | +0.06(+0.33%) |
Jun 22, 2023 | 17.51 | 17.51 | 17.12 | 17.33 | 12,815 | -0.29(-1.67%) |
Jun 21, 2023 | 17.42 | 17.67 | 17.40 | 17.63 | 20,793 | +0.21(+1.20%) |
Jun 20, 2023 | 17.27 | 17.48 | 17.21 | 17.42 | 28,218 | +0.35(+2.06%) |
Jun 16, 2023 | 17.04 | 17.10 | 16.96 | 17.07 | 14,470 | -0.09(-0.50%) |
Jun 15, 2023 | 17.01 | 17.20 | 16.96 | 17.15 | 16,664 | +0.21(+1.24%) |
Jun 14, 2023 | 16.63 | 17.00 | 16.57 | 16.94 | 23,490 | +0.59(+3.59%) |
Jun 13, 2023 | 16.70 | 16.70 | 16.32 | 16.35 | 13,755 | -0.35(-2.10%) |
Jun 12, 2023 | 16.59 | 16.70 | 16.50 | 16.70 | 10,930 | +0.09(+0.56%) |
Jun 09, 2023 | 16.52 | 16.74 | 16.50 | 16.61 | 24,420 | +0.15(+0.93%) |
Jun 08, 2023 | 16.43 | 16.46 | 16.33 | 16.46 | 30,048 | +0.09(+0.53%) |
Jun 07, 2023 | 16.59 | 16.68 | 16.27 | 16.37 | 10,496 | +0.07(+0.41%) |
Jun 06, 2023 | 15.92 | 16.36 | 15.91 | 16.31 | 10,220 | +0.41(+2.57%) |
Jun 05, 2023 | 15.80 | 15.94 | 15.68 | 15.90 | 10,772 | +0.12(+0.78%) |
Jun 02, 2023 | 16.01 | 16.01 | 15.69 | 15.77 | 23,660 | +0.22(+1.41%) |
Jun 01, 2023 | 15.13 | 15.56 | 15.11 | 15.56 | 12,095 | +0.56(+3.74%) |
May 31, 2023 | 15.01 | 15.01 | 14.79 | 14.99 | 11,342 | -0.03(-0.19%) |
May 30, 2023 | 15.16 | 15.16 | 14.84 | 15.02 | 12,171 | -0.29(-1.92%) |
May 26, 2023 | 15.24 | 15.35 | 15.12 | 15.32 | 22,474 | +0.22(+1.45%) |
May 25, 2023 | 15.24 | 15.24 | 15.00 | 15.10 | 35,228 | +0.15(+1.02%) |
May 24, 2023 | 15.11 | 15.11 | 14.87 | 14.95 | 24,776 | -0.08(-0.54%) |
May 23, 2023 | 15.17 | 15.35 | 15.03 | 15.03 | 26,212 | -0.14(-0.91%) |
May 22, 2023 | 15.15 | 15.36 | 15.15 | 15.17 | 5,225 | +0.10(+0.63%) |
May 19, 2023 | 15.00 | 15.25 | 14.96 | 15.07 | 11,015 | +0.13(+0.89%) |
May 18, 2023 | 14.68 | 14.94 | 14.68 | 14.94 | 3,282 | +0.15(+1.03%) |
May 17, 2023 | 14.47 | 14.79 | 14.32 | 14.79 | 20,204 | +0.54(+3.80%) |
May 16, 2023 | 14.64 | 14.64 | 14.23 | 14.24 | 7,018 | -0.47(-3.17%) |
May 15, 2023 | 14.44 | 14.71 | 14.44 | 14.71 | 948 | +0.18(+1.24%) |
May 12, 2023 | 14.31 | 14.53 | 14.31 | 14.53 | 9,639 | +0.10(+0.73%) |
May 11, 2023 | 14.18 | 14.46 | 14.18 | 14.42 | 3,440 | +0.16(+1.10%) |
May 10, 2023 | 14.17 | 14.27 | 14.12 | 14.27 | 3,591 | +0.28(+2.00%) |
May 09, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 637 | +0.14(+1.03%) |
May 08, 2023 | 13.94 | 14.05 | 13.81 | 13.84 | 11,815 | -0.04(-0.26%) |
May 05, 2023 | 13.53 | 13.91 | 13.53 | 13.88 | 23,708 | +0.57(+4.26%) |
May 04, 2023 | 13.24 | 13.31 | 13.14 | 13.31 | 22,516 | +0.20(+1.52%) |
May 03, 2023 | 13.01 | 13.17 | 13.01 | 13.11 | 3,453 | +0.16(+1.21%) |
May 02, 2023 | 12.99 | 13.04 | 12.91 | 12.96 | 4,130 | -0.25(-1.89%) |
May 01, 2023 | 13.26 | 13.28 | 13.19 | 13.21 | 3,253 | -0.08(-0.58%) |
Apr 28, 2023 | 12.98 | 13.28 | 12.98 | 13.28 | 2,709 | +0.32(+2.49%) |
Apr 27, 2023 | 12.73 | 12.97 | 12.73 | 12.96 | 5,710 | +0.33(+2.59%) |
Apr 26, 2023 | 12.70 | 12.70 | 12.60 | 12.63 | 2,438 | +0.01(+0.08%) |
Apr 25, 2023 | 12.61 | 12.63 | 12.59 | 12.62 | 1,448 | -0.20(-1.59%) |
Apr 24, 2023 | 12.74 | 12.83 | 12.74 | 12.83 | 6,161 | +0.10(+0.80%) |
Apr 21, 2023 | 12.69 | 12.73 | 12.64 | 12.73 | 7,284 | -0.07(-0.57%) |
Apr 20, 2023 | 12.62 | 12.82 | 12.59 | 12.80 | 17,515 | +0.15(+1.20%) |
Apr 19, 2023 | 12.92 | 12.92 | 12.64 | 12.65 | 23,973 | -0.66(-4.93%) |
Apr 18, 2023 | 13.27 | 13.37 | 13.21 | 13.30 | 5,878 | -0.15(-1.13%) |
Apr 17, 2023 | 13.54 | 13.55 | 13.45 | 13.46 | 14,834 | -0.17(-1.26%) |
Apr 14, 2023 | 13.43 | 13.68 | 13.43 | 13.63 | 5,459 | -0.09(-0.62%) |
Apr 13, 2023 | 13.70 | 13.84 | 13.70 | 13.71 | 3,646 | +0.10(+0.70%) |
Apr 12, 2023 | 13.55 | 13.78 | 13.53 | 13.62 | 10,492 | +0.35(+2.61%) |
Apr 11, 2023 | 13.13 | 13.29 | 13.11 | 13.27 | 4,237 | +0.62(+4.92%) |
Apr 10, 2023 | 12.55 | 12.65 | 12.55 | 12.65 | 3,460 | +0.05(+0.38%) |
Apr 06, 2023 | 12.52 | 12.63 | 12.52 | 12.60 | 4,980 | +0.05(+0.38%) |
Apr 05, 2023 | 12.53 | 12.57 | 12.39 | 12.55 | 3,047 | -0.06(-0.46%) |
Apr 04, 2023 | 12.65 | 12.77 | 12.58 | 12.61 | 5,117 | +0.02(+0.15%) |