Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.94 | 16.05 | 15.61 | 15.86 | 53,145 | -0.09(-0.56%) |
Jun 29, 2023 | 15.83 | 16.00 | 15.67 | 15.95 | 65,914 | -0.03(-0.19%) |
Jun 28, 2023 | 15.80 | 16.01 | 15.65 | 15.98 | 54,798 | +0.02(+0.13%) |
Jun 27, 2023 | 16.05 | 16.35 | 15.90 | 15.96 | 74,873 | +0.00(+0.00%) |
Jun 26, 2023 | 15.95 | 16.17 | 15.77 | 15.96 | 58,475 | +0.05(+0.31%) |
Jun 23, 2023 | 15.59 | 15.93 | 15.59 | 15.91 | 46,574 | +0.17(+1.08%) |
Jun 22, 2023 | 16.19 | 16.42 | 15.67 | 15.74 | 59,426 | -0.44(-2.72%) |
Jun 21, 2023 | 15.92 | 16.54 | 15.76 | 16.18 | 81,802 | +0.16(+1.00%) |
Jun 20, 2023 | 15.52 | 16.20 | 15.39 | 16.02 | 95,594 | +0.43(+2.76%) |
Jun 16, 2023 | 15.70 | 15.71 | 15.22 | 15.59 | 94,620 | +0.04(+0.26%) |
Jun 15, 2023 | 15.30 | 15.73 | 15.30 | 15.55 | 69,153 | +0.25(+1.63%) |
Jun 14, 2023 | 15.84 | 15.85 | 15.08 | 15.30 | 149,729 | -0.10(-0.65%) |
Jun 13, 2023 | 15.79 | 16.00 | 15.39 | 15.40 | 160,232 | -0.17(-1.09%) |
Jun 12, 2023 | 16.00 | 16.15 | 15.45 | 15.57 | 136,621 | -0.43(-2.69%) |
Jun 09, 2023 | 15.88 | 16.39 | 15.88 | 16.00 | 56,284 | +0.04(+0.25%) |
Jun 08, 2023 | 16.28 | 16.33 | 15.95 | 15.96 | 81,657 | -0.28(-1.72%) |
Jun 07, 2023 | 16.26 | 16.48 | 16.10 | 16.24 | 151,841 | -0.11(-0.67%) |
Jun 06, 2023 | 16.14 | 16.46 | 15.72 | 16.35 | 153,913 | +0.21(+1.27%) |
Jun 05, 2023 | 16.31 | 16.45 | 15.88 | 16.14 | 151,409 | +0.24(+1.54%) |
Jun 02, 2023 | 15.80 | 16.05 | 15.72 | 15.90 | 82,174 | +0.23(+1.47%) |
Jun 01, 2023 | 15.77 | 15.87 | 15.52 | 15.67 | 65,070 | -0.02(-0.13%) |
May 31, 2023 | 15.70 | 15.85 | 15.53 | 15.69 | 91,152 | -0.08(-0.51%) |
May 30, 2023 | 16.46 | 16.55 | 15.65 | 15.77 | 142,824 | -0.78(-4.71%) |
May 26, 2023 | 16.00 | 16.84 | 16.00 | 16.55 | 191,434 | +0.65(+4.09%) |
May 25, 2023 | 16.05 | 16.39 | 15.56 | 15.90 | 305,715 | -0.20(-1.24%) |
May 24, 2023 | 16.50 | 16.79 | 16.04 | 16.10 | 158,988 | -0.50(-3.01%) |
May 23, 2023 | 16.31 | 16.76 | 16.31 | 16.60 | 42,332 | +0.22(+1.34%) |
May 22, 2023 | 16.72 | 16.83 | 16.38 | 16.38 | 53,273 | -0.28(-1.68%) |
May 19, 2023 | 16.59 | 16.98 | 16.59 | 16.66 | 69,099 | +0.07(+0.42%) |
May 18, 2023 | 16.99 | 17.13 | 16.51 | 16.59 | 47,569 | -0.40(-2.35%) |
May 17, 2023 | 16.80 | 17.14 | 16.56 | 16.99 | 17,728 | +0.09(+0.53%) |
May 16, 2023 | 16.60 | 17.02 | 16.34 | 16.90 | 71,592 | +0.22(+1.32%) |
May 15, 2023 | 16.62 | 17.06 | 16.62 | 16.68 | 48,109 | +0.06(+0.36%) |
May 12, 2023 | 16.75 | 17.16 | 16.60 | 16.62 | 83,996 | -0.13(-0.78%) |
May 11, 2023 | 16.80 | 17.08 | 16.64 | 16.75 | 61,962 | -0.14(-0.83%) |
May 10, 2023 | 17.03 | 17.30 | 16.82 | 16.89 | 37,430 | -0.20(-1.20%) |
May 09, 2023 | 17.25 | 17.79 | 17.06 | 17.09 | 69,532 | -0.33(-1.87%) |
May 08, 2023 | 18.11 | 18.19 | 17.40 | 17.42 | 101,927 | -0.02(-0.11%) |
May 05, 2023 | 17.75 | 18.25 | 16.47 | 17.44 | 125,599 | +1.41(+8.80%) |
May 04, 2023 | 16.58 | 16.81 | 16.02 | 16.03 | 141,268 | -0.63(-3.78%) |
May 03, 2023 | 16.97 | 17.30 | 16.45 | 16.66 | 134,282 | -0.55(-3.20%) |
May 02, 2023 | 17.01 | 17.21 | 16.40 | 17.21 | 74,558 | +0.03(+0.17%) |
May 01, 2023 | 17.33 | 17.72 | 17.07 | 17.18 | 29,678 | -0.15(-0.87%) |
Apr 28, 2023 | 17.68 | 17.84 | 17.33 | 17.33 | 42,395 | -0.49(-2.75%) |
Apr 27, 2023 | 18.09 | 18.21 | 17.67 | 17.82 | 95,633 | -0.27(-1.49%) |
Apr 26, 2023 | 17.25 | 18.18 | 17.25 | 18.09 | 138,317 | +0.61(+3.49%) |
Apr 25, 2023 | 17.28 | 17.51 | 16.82 | 17.48 | 118,586 | +0.52(+3.07%) |
Apr 24, 2023 | 16.63 | 17.22 | 16.63 | 16.96 | 38,130 | +0.21(+1.25%) |
Apr 21, 2023 | 16.75 | 16.78 | 16.58 | 16.75 | 27,682 | +0.04(+0.24%) |
Apr 20, 2023 | 16.63 | 16.77 | 16.29 | 16.71 | 72,098 | +0.04(+0.24%) |
Apr 19, 2023 | 16.61 | 16.79 | 16.50 | 16.67 | 35,112 | +0.15(+0.91%) |
Apr 18, 2023 | 16.50 | 16.92 | 16.16 | 16.52 | 50,265 | +0.09(+0.55%) |
Apr 17, 2023 | 16.47 | 16.47 | 16.04 | 16.43 | 55,804 | -0.04(-0.21%) |
Apr 14, 2023 | 16.85 | 16.97 | 16.36 | 16.46 | 33,916 | -0.25(-1.47%) |
Apr 13, 2023 | 16.73 | 17.04 | 16.55 | 16.71 | 53,728 | +0.10(+0.60%) |
Apr 12, 2023 | 17.00 | 17.00 | 16.49 | 16.61 | 50,775 | -0.23(-1.37%) |
Apr 11, 2023 | 16.88 | 17.08 | 16.72 | 16.84 | 51,331 | -0.02(-0.12%) |
Apr 10, 2023 | 16.67 | 17.07 | 16.54 | 16.86 | 27,955 | +0.37(+2.24%) |
Apr 06, 2023 | 17.04 | 17.04 | 16.49 | 16.49 | 42,630 | -0.73(-4.24%) |
Apr 05, 2023 | 16.24 | 17.55 | 16.06 | 17.22 | 98,234 | +1.11(+6.89%) |
Apr 04, 2023 | 16.91 | 17.25 | 16.05 | 16.11 | 71,059 | -0.89(-5.24%) |