Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.39 | 14.48 | 14.16 | 14.25 | 1,483,839 | +0.03(+0.20%) |
Jun 29, 2023 | 13.49 | 14.23 | 13.45 | 14.22 | 1,960,805 | +0.79(+5.92%) |
Jun 28, 2023 | 13.56 | 13.56 | 13.31 | 13.42 | 2,206,290 | -0.18(-1.31%) |
Jun 27, 2023 | 13.42 | 13.69 | 13.37 | 13.60 | 2,002,584 | +0.18(+1.33%) |
Jun 26, 2023 | 13.42 | 13.64 | 13.39 | 13.42 | 1,032,647 | +0.08(+0.56%) |
Jun 23, 2023 | 13.53 | 13.66 | 13.19 | 13.35 | 3,096,120 | -0.38(-2.74%) |
Jun 22, 2023 | 13.58 | 13.84 | 13.46 | 13.72 | 1,873,902 | +0.08(+0.55%) |
Jun 21, 2023 | 13.61 | 13.88 | 13.54 | 13.65 | 1,742,774 | +0.03(+0.21%) |
Jun 20, 2023 | 14.29 | 14.29 | 13.50 | 13.62 | 2,102,846 | -0.48(-3.40%) |
Jun 16, 2023 | 14.35 | 14.39 | 13.69 | 14.10 | 3,989,607 | -0.37(-2.54%) |
Jun 15, 2023 | 14.68 | 14.82 | 14.42 | 14.47 | 2,840,002 | -0.24(-1.60%) |
Jun 14, 2023 | 14.84 | 15.07 | 14.68 | 14.70 | 1,939,074 | -0.16(-1.08%) |
Jun 13, 2023 | 14.48 | 14.94 | 14.39 | 14.86 | 1,731,685 | +0.53(+3.67%) |
Jun 12, 2023 | 14.20 | 14.47 | 14.12 | 14.34 | 1,275,445 | +0.14(+0.99%) |
Jun 09, 2023 | 14.26 | 14.46 | 14.10 | 14.20 | 872,824 | -0.06(-0.40%) |
Jun 08, 2023 | 14.52 | 14.52 | 14.15 | 14.25 | 1,242,103 | -0.22(-1.50%) |
Jun 07, 2023 | 13.76 | 14.52 | 13.71 | 14.47 | 1,860,287 | +0.77(+5.63%) |
Jun 06, 2023 | 13.37 | 13.77 | 13.30 | 13.70 | 979,842 | +0.30(+2.25%) |
Jun 05, 2023 | 13.87 | 13.87 | 13.38 | 13.40 | 1,131,522 | -0.51(-3.65%) |
Jun 02, 2023 | 13.42 | 13.92 | 13.41 | 13.90 | 1,698,718 | +0.69(+5.20%) |
Jun 01, 2023 | 13.26 | 13.43 | 13.17 | 13.22 | 1,458,933 | -0.02(-0.14%) |
May 31, 2023 | 13.12 | 13.32 | 12.97 | 13.24 | 3,169,147 | -0.03(-0.21%) |
May 30, 2023 | 13.68 | 13.83 | 13.23 | 13.26 | 1,272,699 | -0.33(-2.42%) |
May 26, 2023 | 13.14 | 13.64 | 12.95 | 13.59 | 1,978,957 | +0.49(+3.73%) |
May 25, 2023 | 13.41 | 13.45 | 12.39 | 13.10 | 5,043,376 | -0.36(-2.66%) |
May 24, 2023 | 13.74 | 13.75 | 13.36 | 13.46 | 1,321,720 | -0.40(-2.85%) |
May 23, 2023 | 13.76 | 14.22 | 13.76 | 13.86 | 1,295,144 | +0.07(+0.48%) |
May 22, 2023 | 13.72 | 13.88 | 13.55 | 13.79 | 972,944 | +0.11(+0.83%) |
May 19, 2023 | 13.90 | 14.02 | 13.62 | 13.68 | 1,279,333 | -0.08(-0.55%) |
May 18, 2023 | 13.72 | 13.85 | 13.60 | 13.75 | 898,293 | +0.04(+0.27%) |
May 17, 2023 | 13.41 | 13.77 | 13.36 | 13.72 | 1,249,209 | +0.45(+3.40%) |
May 16, 2023 | 13.46 | 13.57 | 13.22 | 13.26 | 1,096,965 | -0.30(-2.22%) |
May 15, 2023 | 13.39 | 13.74 | 13.35 | 13.56 | 1,102,665 | +0.25(+1.91%) |
May 12, 2023 | 13.27 | 13.36 | 13.08 | 13.31 | 872,501 | +0.10(+0.78%) |
May 11, 2023 | 13.30 | 13.43 | 13.09 | 13.21 | 1,400,307 | -0.24(-1.82%) |
May 10, 2023 | 14.02 | 14.03 | 13.18 | 13.45 | 1,630,477 | -0.45(-3.25%) |
May 09, 2023 | 13.77 | 13.94 | 13.59 | 13.90 | 1,429,095 | +0.05(+0.34%) |
May 08, 2023 | 13.32 | 13.89 | 13.22 | 13.86 | 2,001,235 | +0.54(+4.03%) |
May 05, 2023 | 13.27 | 13.48 | 13.17 | 13.32 | 2,263,988 | +0.30(+2.31%) |
May 04, 2023 | 13.78 | 13.78 | 12.82 | 13.02 | 3,680,948 | -0.87(-6.23%) |
May 03, 2023 | 14.39 | 14.40 | 13.81 | 13.88 | 2,625,074 | -0.42(-2.96%) |
May 02, 2023 | 14.54 | 14.54 | 14.22 | 14.31 | 1,834,369 | -0.17(-1.17%) |
May 01, 2023 | 14.74 | 14.98 | 14.36 | 14.48 | 1,983,523 | -0.26(-1.79%) |
Apr 28, 2023 | 14.81 | 15.05 | 14.68 | 14.74 | 2,186,599 | -0.01(-0.06%) |
Apr 27, 2023 | 14.58 | 14.86 | 14.19 | 14.75 | 2,428,228 | +0.28(+1.95%) |
Apr 26, 2023 | 14.64 | 14.91 | 14.33 | 14.47 | 3,289,054 | -0.07(-0.45%) |
Apr 25, 2023 | 13.61 | 14.71 | 13.48 | 14.53 | 6,189,691 | +1.75(+13.69%) |
Apr 24, 2023 | 12.90 | 12.94 | 12.58 | 12.78 | 2,394,680 | -0.16(-1.24%) |
Apr 21, 2023 | 13.09 | 13.13 | 12.86 | 12.94 | 2,493,759 | -0.17(-1.29%) |
Apr 20, 2023 | 13.28 | 13.41 | 13.03 | 13.11 | 1,204,975 | -0.30(-2.24%) |
Apr 19, 2023 | 13.65 | 13.65 | 13.25 | 13.41 | 1,836,481 | -0.44(-3.19%) |
Apr 18, 2023 | 13.92 | 14.02 | 13.74 | 13.86 | 1,067,610 | -0.02(-0.14%) |
Apr 17, 2023 | 13.65 | 13.88 | 13.57 | 13.88 | 872,806 | +0.23(+1.65%) |
Apr 14, 2023 | 13.73 | 13.91 | 13.56 | 13.65 | 915,525 | -0.13(-0.92%) |
Apr 13, 2023 | 13.69 | 13.81 | 13.63 | 13.78 | 1,021,038 | +0.07(+0.52%) |
Apr 12, 2023 | 14.18 | 14.18 | 13.64 | 13.71 | 1,194,199 | -0.28(-2.02%) |
Apr 11, 2023 | 13.93 | 14.12 | 13.83 | 13.99 | 1,278,171 | +0.11(+0.81%) |
Apr 10, 2023 | 13.56 | 13.88 | 13.56 | 13.88 | 1,261,036 | +0.34(+2.50%) |
Apr 06, 2023 | 13.57 | 13.68 | 13.39 | 13.54 | 1,170,670 | +0.01(+0.07%) |
Apr 05, 2023 | 13.65 | 13.73 | 13.49 | 13.53 | 1,709,177 | -0.24(-1.78%) |
Apr 04, 2023 | 14.26 | 14.28 | 13.35 | 13.77 | 2,447,542 | -0.42(-2.98%) |