Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.70 | 14.87 | 14.62 | 14.82 | 706,406 | +0.28(+1.89%) |
Jun 29, 2023 | 14.32 | 14.54 | 14.30 | 14.54 | 77,973 | +0.28(+1.93%) |
Jun 28, 2023 | 14.32 | 14.41 | 14.21 | 14.27 | 193,220 | -0.14(-0.96%) |
Jun 27, 2023 | 14.74 | 14.74 | 14.31 | 14.40 | 209,338 | -0.34(-2.34%) |
Jun 26, 2023 | 14.80 | 14.88 | 14.57 | 14.75 | 132,127 | -0.12(-0.79%) |
Jun 23, 2023 | 14.75 | 14.91 | 14.69 | 14.87 | 25,236 | +0.14(+0.93%) |
Jun 22, 2023 | 14.88 | 14.88 | 14.63 | 14.73 | 248,882 | -0.31(-2.09%) |
Jun 21, 2023 | 14.93 | 15.08 | 14.87 | 15.04 | 270,653 | +0.11(+0.72%) |
Jun 20, 2023 | 14.95 | 14.98 | 14.80 | 14.94 | 147,084 | +0.26(+1.74%) |
Jun 16, 2023 | 14.61 | 14.80 | 14.61 | 14.68 | 734,397 | -0.27(-1.78%) |
Jun 15, 2023 | 14.82 | 14.95 | 14.68 | 14.95 | 439,653 | +0.13(+0.86%) |
Jun 14, 2023 | 14.35 | 14.82 | 14.35 | 14.82 | 917,579 | +0.55(+3.86%) |
Jun 13, 2023 | 14.52 | 14.52 | 14.16 | 14.27 | 819,607 | -0.22(-1.49%) |
Jun 12, 2023 | 14.37 | 14.48 | 14.26 | 14.48 | 45,522 | +0.10(+0.68%) |
Jun 09, 2023 | 14.30 | 14.49 | 14.22 | 14.38 | 455,787 | +0.22(+1.53%) |
Jun 08, 2023 | 14.26 | 14.26 | 14.08 | 14.17 | 61,712 | +0.02(+0.14%) |
Jun 07, 2023 | 14.33 | 14.35 | 14.02 | 14.15 | 81,930 | +0.05(+0.34%) |
Jun 06, 2023 | 13.72 | 14.18 | 13.67 | 14.10 | 299,538 | +0.40(+2.91%) |
Jun 05, 2023 | 13.65 | 13.75 | 13.57 | 13.70 | 29,027 | +0.02(+0.14%) |
Jun 02, 2023 | 13.81 | 13.90 | 13.58 | 13.68 | 150,387 | +0.26(+1.96%) |
Jun 01, 2023 | 13.10 | 13.42 | 13.08 | 13.42 | 57,631 | +0.43(+3.29%) |
May 31, 2023 | 12.92 | 13.02 | 12.73 | 12.99 | 81,492 | -0.03(-0.22%) |
May 30, 2023 | 13.02 | 13.10 | 12.83 | 13.02 | 37,294 | -0.21(-1.62%) |
May 26, 2023 | 13.17 | 13.32 | 13.10 | 13.23 | 48,504 | +0.18(+1.42%) |
May 25, 2023 | 13.22 | 13.22 | 12.98 | 13.05 | 62,051 | +0.12(+0.90%) |
May 24, 2023 | 13.11 | 13.11 | 12.93 | 12.93 | 45,695 | -0.14(-1.04%) |
May 23, 2023 | 13.17 | 13.35 | 13.00 | 13.07 | 114,687 | -0.14(-1.03%) |
May 22, 2023 | 13.22 | 13.34 | 13.16 | 13.21 | 90,730 | +0.13(+0.97%) |
May 19, 2023 | 12.96 | 13.31 | 12.96 | 13.08 | 408,168 | +0.10(+0.75%) |
May 18, 2023 | 12.76 | 13.06 | 12.75 | 12.98 | 21,784 | +0.15(+1.14%) |
May 17, 2023 | 12.69 | 12.89 | 12.57 | 12.84 | 55,898 | +0.34(+2.72%) |
May 16, 2023 | 12.88 | 12.88 | 12.50 | 12.50 | 68,596 | -0.40(-3.09%) |
May 15, 2023 | 12.75 | 12.98 | 12.66 | 12.89 | 44,450 | +0.16(+1.22%) |
May 12, 2023 | 12.59 | 12.85 | 12.59 | 12.74 | 175,618 | +0.12(+0.92%) |
May 11, 2023 | 12.35 | 12.67 | 12.35 | 12.62 | 47,102 | +0.20(+1.60%) |
May 10, 2023 | 12.35 | 12.47 | 12.28 | 12.42 | 76,781 | +0.19(+1.55%) |
May 09, 2023 | 12.09 | 12.34 | 12.09 | 12.23 | 39,663 | +0.16(+1.29%) |
May 08, 2023 | 12.20 | 12.21 | 12.06 | 12.08 | 7,640 | -0.07(-0.56%) |
May 05, 2023 | 11.78 | 12.17 | 11.78 | 12.15 | 11,442 | +0.45(+3.82%) |
May 04, 2023 | 11.68 | 11.76 | 11.50 | 11.70 | 24,098 | +0.13(+1.09%) |
May 03, 2023 | 11.46 | 11.68 | 11.44 | 11.57 | 22,561 | +0.07(+0.59%) |
May 02, 2023 | 11.68 | 11.71 | 11.46 | 11.50 | 37,083 | -0.21(-1.83%) |
May 01, 2023 | 11.76 | 11.79 | 11.67 | 11.72 | 26,773 | -0.09(-0.74%) |
Apr 28, 2023 | 11.51 | 11.81 | 11.51 | 11.81 | 100,777 | +0.30(+2.62%) |
Apr 27, 2023 | 11.31 | 11.54 | 11.31 | 11.50 | 21,785 | +0.31(+2.78%) |
Apr 26, 2023 | 11.22 | 11.27 | 11.15 | 11.19 | 21,911 | +0.01(+0.09%) |
Apr 25, 2023 | 11.27 | 11.27 | 11.09 | 11.18 | 62,040 | -0.28(-2.46%) |
Apr 24, 2023 | 11.27 | 11.46 | 11.25 | 11.46 | 110,451 | +0.20(+1.81%) |
Apr 21, 2023 | 11.37 | 11.37 | 11.21 | 11.26 | 11,375 | -0.08(-0.69%) |
Apr 20, 2023 | 11.23 | 11.40 | 11.23 | 11.34 | 14,829 | +0.12(+1.03%) |
Apr 19, 2023 | 11.46 | 11.46 | 11.19 | 11.22 | 42,492 | -0.52(-4.46%) |
Apr 18, 2023 | 11.75 | 11.84 | 11.68 | 11.75 | 152,779 | -0.27(-2.27%) |
Apr 17, 2023 | 12.01 | 12.02 | 11.90 | 12.02 | 53,416 | -0.04(-0.32%) |
Apr 14, 2023 | 11.83 | 12.11 | 11.80 | 12.06 | 52,863 | -0.07(-0.56%) |
Apr 13, 2023 | 12.13 | 12.22 | 12.08 | 12.13 | 27,551 | +0.11(+0.89%) |
Apr 12, 2023 | 12.04 | 12.25 | 12.01 | 12.02 | 91,882 | +0.21(+1.81%) |
Apr 11, 2023 | 11.70 | 11.84 | 11.62 | 11.81 | 99,897 | +0.57(+5.11%) |
Apr 10, 2023 | 11.12 | 11.27 | 11.12 | 11.23 | 68,055 | +0.08(+0.70%) |
Apr 06, 2023 | 11.11 | 11.19 | 11.04 | 11.15 | 20,925 | +0.05(+0.44%) |
Apr 05, 2023 | 11.23 | 11.23 | 11.06 | 11.11 | 19,992 | -0.13(-1.13%) |
Apr 04, 2023 | 11.32 | 11.35 | 11.16 | 11.23 | 244,347 | +0.03(+0.26%) |