Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.19 | 18.27 | 18.15 | 18.26 | 552,797 | +0.15(+0.83%) |
Jun 29, 2023 | 18.19 | 18.20 | 18.07 | 18.11 | 618,300 | -0.08(-0.47%) |
Jun 28, 2023 | 18.17 | 18.22 | 18.15 | 18.20 | 308,807 | +0.03(+0.16%) |
Jun 27, 2023 | 18.21 | 18.24 | 18.14 | 18.17 | 501,426 | +0.00(+0.00%) |
Jun 26, 2023 | 18.09 | 18.23 | 18.09 | 18.17 | 483,101 | +0.10(+0.57%) |
Jun 23, 2023 | 18.00 | 18.09 | 18.00 | 18.07 | 754,949 | +0.04(+0.21%) |
Jun 22, 2023 | 18.04 | 18.08 | 18.00 | 18.03 | 728,339 | -0.05(-0.26%) |
Jun 21, 2023 | 18.00 | 18.12 | 17.97 | 18.07 | 551,860 | +0.03(+0.16%) |
Jun 20, 2023 | 18.15 | 18.16 | 18.00 | 18.05 | 611,393 | -0.09(-0.52%) |
Jun 16, 2023 | 18.17 | 18.20 | 18.11 | 18.14 | 372,120 | +0.00(+0.00%) |
Jun 15, 2023 | 18.10 | 18.18 | 18.08 | 18.14 | 595,447 | +0.08(+0.47%) |
Jun 14, 2023 | 18.27 | 18.27 | 18.00 | 18.06 | 895,163 | -0.12(-0.67%) |
Jun 13, 2023 | 18.25 | 18.32 | 18.17 | 18.18 | 959,132 | -0.04(-0.21%) |
Jun 12, 2023 | 18.28 | 18.33 | 18.11 | 18.22 | 625,906 | -0.09(-0.51%) |
Jun 09, 2023 | 18.36 | 18.41 | 18.28 | 18.31 | 1,030,009 | -0.01(-0.05%) |
Jun 08, 2023 | 18.36 | 18.41 | 18.32 | 18.32 | 445,357 | -0.03(-0.15%) |
Jun 07, 2023 | 18.43 | 18.54 | 18.35 | 18.35 | 379,142 | -0.10(-0.56%) |
Jun 06, 2023 | 18.40 | 18.50 | 18.37 | 18.45 | 536,295 | +0.05(+0.26%) |
Jun 05, 2023 | 18.44 | 18.53 | 18.34 | 18.40 | 877,556 | -0.09(-0.48%) |
Jun 02, 2023 | 18.19 | 18.51 | 18.19 | 18.49 | 758,199 | +0.28(+1.54%) |
Jun 01, 2023 | 18.04 | 18.28 | 18.03 | 18.21 | 579,811 | +0.15(+0.83%) |
May 31, 2023 | 17.97 | 18.12 | 17.91 | 18.06 | 606,023 | +0.08(+0.47%) |
May 30, 2023 | 17.90 | 18.04 | 17.90 | 17.98 | 444,074 | +0.13(+0.74%) |
May 26, 2023 | 17.78 | 17.90 | 17.75 | 17.85 | 621,951 | +0.04(+0.21%) |
May 25, 2023 | 17.84 | 17.88 | 17.66 | 17.81 | 1,352,081 | +0.00(+0.00%) |
May 24, 2023 | 17.80 | 17.88 | 17.75 | 17.81 | 573,617 | -0.01(-0.05%) |
May 23, 2023 | 17.80 | 17.90 | 17.76 | 17.82 | 572,855 | -0.05(-0.26%) |
May 22, 2023 | 17.75 | 17.90 | 17.75 | 17.87 | 712,178 | +0.11(+0.63%) |
May 19, 2023 | 17.87 | 17.87 | 17.66 | 17.75 | 555,820 | -0.05(-0.26%) |
May 18, 2023 | 17.76 | 17.89 | 17.73 | 17.80 | 760,781 | +0.00(+0.00%) |
May 17, 2023 | 17.53 | 17.81 | 17.48 | 17.80 | 640,782 | +0.37(+2.15%) |
May 16, 2023 | 17.59 | 17.64 | 17.39 | 17.43 | 545,244 | -0.17(-0.96%) |
May 15, 2023 | 17.62 | 17.71 | 17.51 | 17.59 | 476,624 | -0.06(-0.32%) |
May 12, 2023 | 17.61 | 17.67 | 17.52 | 17.65 | 770,803 | +0.05(+0.27%) |
May 11, 2023 | 17.68 | 17.68 | 17.57 | 17.60 | 584,888 | -0.13(-0.74%) |
May 10, 2023 | 17.71 | 17.79 | 17.66 | 17.74 | 739,277 | +0.14(+0.80%) |
May 09, 2023 | 17.57 | 17.61 | 17.45 | 17.59 | 927,526 | -0.05(-0.27%) |
May 08, 2023 | 17.69 | 17.75 | 17.59 | 17.64 | 575,774 | +0.01(+0.05%) |
May 05, 2023 | 17.50 | 17.69 | 17.50 | 17.63 | 715,257 | +0.32(+1.84%) |
May 04, 2023 | 17.70 | 17.73 | 17.25 | 17.31 | 1,172,249 | -0.44(-2.48%) |
May 03, 2023 | 18.08 | 18.18 | 17.75 | 17.75 | 906,424 | -0.33(-1.84%) |
May 02, 2023 | 18.30 | 18.36 | 18.01 | 18.09 | 679,366 | -0.26(-1.42%) |
May 01, 2023 | 18.52 | 18.55 | 18.34 | 18.35 | 518,431 | -0.22(-1.20%) |
Apr 28, 2023 | 18.48 | 18.61 | 18.47 | 18.57 | 520,105 | +0.07(+0.40%) |
Apr 27, 2023 | 18.38 | 18.54 | 18.32 | 18.50 | 404,926 | +0.18(+0.97%) |
Apr 26, 2023 | 18.46 | 18.52 | 18.31 | 18.32 | 565,372 | -0.08(-0.46%) |
Apr 25, 2023 | 18.64 | 18.65 | 18.40 | 18.40 | 459,677 | -0.33(-1.74%) |
Apr 24, 2023 | 18.73 | 18.75 | 18.68 | 18.73 | 317,733 | +0.02(+0.10%) |
Apr 21, 2023 | 18.66 | 18.72 | 18.63 | 18.71 | 448,024 | +0.11(+0.60%) |
Apr 20, 2023 | 18.61 | 18.66 | 18.51 | 18.60 | 785,131 | -0.04(-0.20%) |
Apr 19, 2023 | 18.62 | 18.67 | 18.57 | 18.64 | 372,024 | +0.00(+0.00%) |
Apr 18, 2023 | 18.64 | 18.65 | 18.57 | 18.64 | 511,758 | +0.08(+0.45%) |
Apr 17, 2023 | 18.63 | 18.67 | 18.54 | 18.55 | 529,978 | -0.08(-0.45%) |
Apr 14, 2023 | 18.66 | 18.68 | 18.55 | 18.64 | 530,366 | +0.02(+0.10%) |
Apr 13, 2023 | 18.59 | 18.65 | 18.54 | 18.62 | 915,200 | +0.07(+0.40%) |
Apr 12, 2023 | 18.55 | 18.65 | 18.46 | 18.54 | 489,797 | +0.02(+0.10%) |
Apr 11, 2023 | 18.38 | 18.56 | 18.38 | 18.52 | 576,893 | +0.14(+0.76%) |
Apr 10, 2023 | 18.44 | 18.47 | 18.38 | 18.38 | 355,940 | -0.09(-0.50%) |
Apr 06, 2023 | 18.33 | 18.48 | 18.29 | 18.48 | 488,405 | +0.12(+0.66%) |
Apr 05, 2023 | 18.39 | 18.39 | 18.30 | 18.36 | 698,585 | -0.07(-0.38%) |
Apr 04, 2023 | 18.51 | 18.51 | 18.32 | 18.43 | 677,279 | -0.07(-0.40%) |