Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.45 | 14.55 | 14.45 | 14.53 | 15,946 | +0.20(+1.36%) |
Jun 29, 2023 | 14.29 | 14.38 | 14.29 | 14.33 | 7,513 | +0.02(+0.13%) |
Jun 28, 2023 | 14.34 | 14.41 | 14.28 | 14.31 | 22,843 | -0.03(-0.19%) |
Jun 27, 2023 | 14.32 | 14.35 | 14.26 | 14.34 | 34,836 | +0.08(+0.59%) |
Jun 26, 2023 | 14.28 | 14.35 | 14.24 | 14.26 | 19,805 | -0.03(-0.20%) |
Jun 23, 2023 | 14.34 | 14.39 | 14.28 | 14.29 | 35,093 | -0.13(-0.90%) |
Jun 22, 2023 | 14.38 | 14.49 | 14.36 | 14.42 | 73,224 | +0.01(+0.07%) |
Jun 21, 2023 | 14.33 | 14.44 | 14.31 | 14.41 | 61,379 | +0.02(+0.13%) |
Jun 20, 2023 | 14.47 | 14.47 | 14.30 | 14.39 | 53,972 | -0.08(-0.58%) |
Jun 16, 2023 | 14.46 | 14.52 | 14.42 | 14.47 | 47,726 | +0.07(+0.45%) |
Jun 15, 2023 | 13.98 | 14.44 | 13.98 | 14.41 | 104,848 | +0.41(+2.92%) |
Jun 14, 2023 | 14.01 | 14.07 | 13.92 | 14.00 | 35,829 | +0.05(+0.33%) |
Jun 13, 2023 | 13.88 | 13.96 | 13.88 | 13.95 | 27,410 | +0.15(+1.08%) |
Jun 12, 2023 | 13.76 | 13.84 | 13.73 | 13.80 | 25,665 | +0.07(+0.54%) |
Jun 09, 2023 | 13.77 | 13.82 | 13.72 | 13.73 | 13,829 | +0.01(+0.07%) |
Jun 08, 2023 | 13.70 | 13.73 | 13.62 | 13.72 | 38,028 | +0.08(+0.57%) |
Jun 07, 2023 | 13.76 | 13.77 | 13.63 | 13.64 | 19,492 | -0.06(-0.41%) |
Jun 06, 2023 | 13.68 | 13.72 | 13.65 | 13.70 | 27,964 | +0.04(+0.27%) |
Jun 05, 2023 | 13.69 | 13.73 | 13.62 | 13.66 | 39,464 | +0.01(+0.07%) |
Jun 02, 2023 | 13.59 | 13.68 | 13.59 | 13.65 | 25,330 | +0.15(+1.10%) |
Jun 01, 2023 | 13.41 | 13.54 | 13.39 | 13.50 | 42,926 | +0.14(+1.04%) |
May 31, 2023 | 13.38 | 13.43 | 13.28 | 13.36 | 25,433 | -0.07(-0.55%) |
May 30, 2023 | 13.57 | 13.57 | 13.43 | 13.44 | 21,862 | -0.06(-0.41%) |
May 26, 2023 | 13.45 | 13.57 | 13.45 | 13.49 | 24,947 | +0.11(+0.83%) |
May 25, 2023 | 13.45 | 13.45 | 13.38 | 13.38 | 43,268 | +0.01(+0.07%) |
May 24, 2023 | 13.45 | 13.50 | 13.26 | 13.37 | 43,559 | -0.14(-1.03%) |
May 23, 2023 | 13.59 | 13.70 | 13.51 | 13.51 | 42,760 | -0.20(-1.48%) |
May 22, 2023 | 13.70 | 13.82 | 13.70 | 13.71 | 36,032 | -0.04(-0.27%) |
May 19, 2023 | 13.81 | 13.81 | 13.70 | 13.75 | 53,224 | +0.04(+0.27%) |
May 18, 2023 | 13.64 | 13.77 | 13.64 | 13.71 | 27,499 | +0.00(+0.00%) |
May 17, 2023 | 13.73 | 13.73 | 13.52 | 13.71 | 25,339 | +0.04(+0.27%) |
May 16, 2023 | 13.74 | 13.75 | 13.64 | 13.68 | 20,113 | -0.03(-0.20%) |
May 15, 2023 | 13.67 | 13.71 | 13.63 | 13.70 | 19,439 | +0.10(+0.75%) |
May 12, 2023 | 13.65 | 13.67 | 13.59 | 13.60 | 30,156 | -0.02(-0.14%) |
May 11, 2023 | 13.59 | 13.62 | 13.56 | 13.62 | 21,700 | +0.01(+0.07%) |
May 10, 2023 | 13.70 | 13.74 | 13.56 | 13.61 | 29,070 | +0.00(+0.00%) |
May 09, 2023 | 13.75 | 13.75 | 13.60 | 13.61 | 38,210 | -0.09(-0.65%) |
May 08, 2023 | 13.72 | 13.73 | 13.65 | 13.70 | 46,167 | +0.04(+0.27%) |
May 05, 2023 | 13.68 | 13.69 | 13.59 | 13.66 | 23,233 | +0.10(+0.75%) |
May 04, 2023 | 13.53 | 13.58 | 13.52 | 13.56 | 47,756 | +0.01(+0.07%) |
May 03, 2023 | 13.69 | 13.74 | 13.55 | 13.55 | 44,971 | -0.07(-0.54%) |
May 02, 2023 | 13.84 | 13.84 | 13.59 | 13.63 | 33,376 | -0.23(-1.66%) |
May 01, 2023 | 13.88 | 13.92 | 13.84 | 13.86 | 43,222 | +0.02(+0.13%) |
Apr 28, 2023 | 13.77 | 13.88 | 13.77 | 13.84 | 49,708 | +0.03(+0.20%) |
Apr 27, 2023 | 13.70 | 13.81 | 13.68 | 13.81 | 30,762 | +0.23(+1.69%) |
Apr 26, 2023 | 13.69 | 13.71 | 13.55 | 13.58 | 39,522 | -0.06(-0.47%) |
Apr 25, 2023 | 13.94 | 13.94 | 13.65 | 13.65 | 32,325 | -0.34(-2.43%) |
Apr 24, 2023 | 13.96 | 14.05 | 13.95 | 13.99 | 29,960 | +0.04(+0.26%) |
Apr 21, 2023 | 13.95 | 13.99 | 13.89 | 13.95 | 33,005 | +0.05(+0.33%) |
Apr 20, 2023 | 13.95 | 14.03 | 13.86 | 13.90 | 20,819 | -0.07(-0.53%) |
Apr 19, 2023 | 14.04 | 14.05 | 13.98 | 13.98 | 14,302 | -0.13(-0.91%) |
Apr 18, 2023 | 14.04 | 14.14 | 14.01 | 14.11 | 41,341 | +0.06(+0.46%) |
Apr 17, 2023 | 14.05 | 14.08 | 13.96 | 14.04 | 50,372 | +0.00(+0.00%) |
Apr 14, 2023 | 14.03 | 14.14 | 13.96 | 14.04 | 26,194 | +0.02(+0.13%) |
Apr 13, 2023 | 13.92 | 14.04 | 13.92 | 14.02 | 39,351 | +0.15(+1.06%) |
Apr 12, 2023 | 13.98 | 14.04 | 13.84 | 13.88 | 50,881 | -0.03(-0.20%) |
Apr 11, 2023 | 13.97 | 14.04 | 13.90 | 13.90 | 49,439 | -0.06(-0.40%) |
Apr 10, 2023 | 13.87 | 13.96 | 13.83 | 13.96 | 46,135 | +0.04(+0.29%) |
Apr 06, 2023 | 13.87 | 13.98 | 13.83 | 13.92 | 21,776 | +0.05(+0.40%) |
Apr 05, 2023 | 13.96 | 14.03 | 13.83 | 13.86 | 34,809 | -0.11(-0.78%) |
Apr 04, 2023 | 14.21 | 14.21 | 13.95 | 13.97 | 29,273 | -0.18(-1.29%) |