Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.35 | 17.41 | 16.98 | 16.99 | 368,580 | -0.30(-1.74%) |
Jun 29, 2023 | 17.16 | 17.49 | 17.07 | 17.29 | 336,227 | +0.16(+0.93%) |
Jun 28, 2023 | 17.06 | 17.15 | 16.77 | 17.13 | 687,001 | +0.15(+0.88%) |
Jun 27, 2023 | 17.35 | 17.55 | 16.98 | 16.98 | 486,289 | -0.35(-2.02%) |
Jun 26, 2023 | 17.22 | 17.58 | 17.15 | 17.33 | 622,794 | +0.07(+0.41%) |
Jun 23, 2023 | 17.00 | 17.28 | 16.94 | 17.26 | 1,339,710 | +0.06(+0.35%) |
Jun 22, 2023 | 17.31 | 17.41 | 17.09 | 17.20 | 717,309 | -0.22(-1.26%) |
Jun 21, 2023 | 17.27 | 17.55 | 17.20 | 17.42 | 377,000 | +0.03(+0.17%) |
Jun 20, 2023 | 17.87 | 17.88 | 17.15 | 17.39 | 455,379 | -0.57(-3.17%) |
Jun 16, 2023 | 18.17 | 18.32 | 17.78 | 17.96 | 507,121 | +0.03(+0.17%) |
Jun 15, 2023 | 18.15 | 18.31 | 17.78 | 17.93 | 784,656 | -1.92(-9.67%) |
May 08, 2023 | 19.45 | 19.88 | 19.33 | 19.85 | 777,290 | +0.66(+3.44%) |
May 05, 2023 | 19.53 | 19.75 | 19.15 | 19.19 | 557,824 | -0.09(-0.47%) |
May 04, 2023 | 19.82 | 19.83 | 19.04 | 19.28 | 480,793 | -0.79(-3.94%) |
May 03, 2023 | 20.23 | 20.57 | 19.95 | 20.07 | 501,328 | -0.23(-1.13%) |
May 02, 2023 | 20.82 | 20.98 | 20.16 | 20.30 | 785,554 | -0.74(-3.52%) |
May 01, 2023 | 20.91 | 21.45 | 20.54 | 21.04 | 812,212 | +0.09(+0.43%) |
Apr 28, 2023 | 20.71 | 21.82 | 20.25 | 20.95 | 1,262,832 | +0.98(+4.91%) |
Apr 27, 2023 | 19.43 | 19.99 | 19.31 | 19.97 | 522,166 | +0.57(+2.94%) |
Apr 26, 2023 | 19.64 | 19.81 | 19.26 | 19.40 | 568,085 | -0.35(-1.77%) |
Apr 25, 2023 | 20.27 | 20.39 | 19.68 | 19.75 | 889,836 | -0.47(-2.32%) |
Apr 24, 2023 | 20.34 | 20.50 | 20.10 | 20.22 | 781,974 | -0.02(-0.10%) |
Apr 21, 2023 | 20.49 | 20.51 | 19.94 | 20.24 | 775,554 | -0.39(-1.89%) |
Apr 20, 2023 | 20.65 | 20.88 | 20.41 | 20.63 | 278,332 | -0.16(-0.77%) |
Apr 19, 2023 | 20.43 | 20.89 | 20.23 | 20.79 | 365,864 | +0.30(+1.46%) |
Apr 18, 2023 | 20.88 | 20.89 | 20.18 | 20.49 | 533,226 | -0.23(-1.11%) |
Apr 17, 2023 | 20.81 | 20.81 | 20.43 | 20.72 | 433,917 | -0.04(-0.19%) |
Apr 14, 2023 | 20.72 | 20.96 | 20.56 | 20.76 | 696,580 | +0.15(+0.73%) |
Apr 13, 2023 | 20.88 | 21.00 | 20.58 | 20.61 | 420,224 | -0.15(-0.72%) |
Apr 12, 2023 | 20.95 | 21.26 | 20.75 | 20.76 | 670,361 | -0.15(-0.72%) |
Apr 11, 2023 | 20.86 | 21.27 | 20.46 | 20.91 | 1,050,559 | +0.06(+0.29%) |
Apr 10, 2023 | 19.96 | 20.93 | 19.89 | 20.85 | 1,160,108 | +1.04(+5.25%) |
Apr 06, 2023 | 19.28 | 19.85 | 19.11 | 19.81 | 637,466 | +0.54(+2.80%) |
Apr 05, 2023 | 18.95 | 19.27 | 18.75 | 19.27 | 438,965 | +0.26(+1.37%) |
Apr 04, 2023 | 19.21 | 19.28 | 18.80 | 19.01 | 488,753 | -0.03(-0.16%) |