Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.59 | 16.65 | 16.32 | 16.42 | 895,871 | -0.08(-0.47%) |
Jun 29, 2023 | 16.41 | 16.60 | 16.33 | 16.50 | 1,348,916 | +0.15(+0.94%) |
Jun 28, 2023 | 16.87 | 16.88 | 16.24 | 16.34 | 2,175,305 | -0.61(-3.63%) |
Jun 27, 2023 | 16.99 | 17.13 | 16.94 | 16.96 | 938,039 | -0.04(-0.23%) |
Jun 26, 2023 | 17.03 | 17.22 | 16.98 | 17.00 | 1,038,071 | -0.05(-0.28%) |
Jun 23, 2023 | 17.28 | 17.28 | 16.99 | 17.05 | 1,076,392 | -0.28(-1.61%) |
Jun 22, 2023 | 17.65 | 17.65 | 17.13 | 17.32 | 807,149 | -0.39(-2.22%) |
Jun 21, 2023 | 17.88 | 17.88 | 17.53 | 17.72 | 743,867 | -0.20(-1.13%) |
Jun 20, 2023 | 17.85 | 17.95 | 17.75 | 17.92 | 860,045 | +0.09(+0.49%) |
Jun 16, 2023 | 17.81 | 17.97 | 17.75 | 17.83 | 1,095,406 | -0.03(-0.16%) |
Jun 15, 2023 | 17.65 | 17.88 | 17.64 | 17.86 | 621,036 | +1.22(+7.33%) |
May 08, 2023 | 16.75 | 16.78 | 16.44 | 16.64 | 1,379,103 | -0.06(-0.34%) |
May 05, 2023 | 16.32 | 16.88 | 16.27 | 16.70 | 2,236,155 | +0.72(+4.51%) |
May 04, 2023 | 16.11 | 16.16 | 15.56 | 15.98 | 2,986,691 | -0.27(-1.63%) |
May 03, 2023 | 17.79 | 17.83 | 16.14 | 16.24 | 3,357,946 | -1.76(-9.79%) |
May 02, 2023 | 18.21 | 18.28 | 17.82 | 18.01 | 1,181,334 | -0.28(-1.55%) |
May 01, 2023 | 18.92 | 18.98 | 18.20 | 18.29 | 1,586,757 | -0.71(-3.74%) |
Apr 28, 2023 | 18.86 | 19.04 | 18.82 | 19.00 | 837,051 | +0.14(+0.75%) |
Apr 27, 2023 | 18.74 | 18.87 | 18.64 | 18.86 | 858,022 | +0.19(+1.02%) |
Apr 26, 2023 | 18.56 | 18.69 | 18.49 | 18.67 | 1,024,797 | +0.05(+0.25%) |
Apr 25, 2023 | 18.42 | 18.69 | 18.39 | 18.62 | 958,963 | +0.22(+1.18%) |
Apr 24, 2023 | 18.56 | 18.57 | 18.27 | 18.40 | 727,111 | -0.10(-0.56%) |
Apr 21, 2023 | 18.48 | 18.81 | 18.30 | 18.51 | 1,010,043 | +0.06(+0.31%) |
Apr 20, 2023 | 18.95 | 19.24 | 17.84 | 18.45 | 1,823,691 | -0.35(-1.86%) |
Apr 19, 2023 | 18.47 | 18.94 | 18.43 | 18.80 | 1,228,011 | +0.22(+1.17%) |
Apr 18, 2023 | 18.62 | 18.62 | 18.48 | 18.58 | 944,918 | -0.03(-0.15%) |
Apr 17, 2023 | 18.20 | 18.68 | 18.08 | 18.61 | 1,203,854 | +0.41(+2.24%) |
Apr 14, 2023 | 18.19 | 18.36 | 18.19 | 18.21 | 833,616 | +0.00(+0.00%) |
Apr 13, 2023 | 18.02 | 18.39 | 17.97 | 18.21 | 1,217,813 | +0.22(+1.21%) |
Apr 12, 2023 | 18.12 | 18.22 | 17.85 | 17.99 | 854,168 | +0.02(+0.11%) |
Apr 11, 2023 | 18.00 | 18.23 | 17.85 | 17.97 | 1,631,973 | +0.47(+2.71%) |
Apr 10, 2023 | 17.70 | 17.78 | 17.44 | 17.49 | 657,692 | -0.20(-1.12%) |
Apr 06, 2023 | 17.67 | 17.82 | 17.67 | 17.69 | 524,666 | +0.03(+0.16%) |
Apr 05, 2023 | 17.90 | 17.90 | 17.51 | 17.67 | 780,739 | -0.23(-1.27%) |
Apr 04, 2023 | 17.43 | 17.94 | 17.24 | 17.89 | 1,295,449 | +0.39(+2.22%) |