Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.13 | 18.14 | 17.56 | 17.76 | 1,635,871 | -0.19(-1.06%) |
Jun 29, 2023 | 17.55 | 18.14 | 17.45 | 17.95 | 1,051,566 | +0.35(+1.99%) |
Jun 28, 2023 | 17.50 | 17.70 | 17.10 | 17.60 | 930,449 | +0.36(+2.09%) |
Jun 27, 2023 | 17.65 | 17.82 | 17.02 | 17.24 | 1,665,361 | +1.01(+6.22%) |
Jun 26, 2023 | 16.27 | 16.73 | 16.16 | 16.23 | 596,590 | -0.10(-0.61%) |
Jun 23, 2023 | 16.71 | 16.71 | 15.75 | 16.33 | 1,037,339 | -0.51(-3.03%) |
Jun 22, 2023 | 17.02 | 17.03 | 16.75 | 16.84 | 644,031 | -0.18(-1.06%) |
Jun 21, 2023 | 17.29 | 17.44 | 17.01 | 17.02 | 860,308 | -0.36(-2.07%) |
Jun 20, 2023 | 17.32 | 17.64 | 16.96 | 17.38 | 1,397,997 | -0.01(-0.06%) |
Jun 16, 2023 | 17.30 | 17.52 | 17.00 | 17.39 | 2,259,692 | +0.02(+0.12%) |
Jun 15, 2023 | 17.29 | 17.71 | 17.29 | 17.37 | 729,038 | +3.02(+21.05%) |
May 08, 2023 | 14.32 | 14.53 | 14.11 | 14.35 | 687,676 | +0.09(+0.63%) |
May 05, 2023 | 13.99 | 14.32 | 13.95 | 14.26 | 262,928 | +0.43(+3.11%) |
May 04, 2023 | 14.00 | 14.02 | 13.46 | 13.83 | 543,177 | -0.19(-1.36%) |
May 03, 2023 | 14.23 | 14.27 | 14.01 | 14.02 | 471,931 | -0.12(-0.85%) |
May 02, 2023 | 14.96 | 14.96 | 14.07 | 14.14 | 376,341 | -0.82(-5.48%) |
May 01, 2023 | 14.38 | 15.03 | 14.31 | 14.96 | 1,048,056 | +0.60(+4.18%) |
Apr 28, 2023 | 14.43 | 14.51 | 14.20 | 14.36 | 812,501 | -0.08(-0.55%) |
Apr 27, 2023 | 14.04 | 14.48 | 14.04 | 14.44 | 922,843 | +0.41(+2.92%) |
Apr 26, 2023 | 14.45 | 14.45 | 14.01 | 14.03 | 322,456 | -0.31(-2.16%) |
Apr 25, 2023 | 14.81 | 14.83 | 14.32 | 14.34 | 446,919 | -0.59(-3.95%) |
Apr 24, 2023 | 14.80 | 15.01 | 14.77 | 14.93 | 414,366 | +0.06(+0.40%) |
Apr 21, 2023 | 14.99 | 15.07 | 14.80 | 14.87 | 370,054 | -0.20(-1.33%) |
Apr 20, 2023 | 15.58 | 15.58 | 14.88 | 15.07 | 674,979 | -0.60(-3.83%) |
Apr 19, 2023 | 15.22 | 15.70 | 15.02 | 15.67 | 869,023 | +0.24(+1.56%) |
Apr 18, 2023 | 15.35 | 15.46 | 15.08 | 15.43 | 569,406 | +0.18(+1.18%) |
Apr 17, 2023 | 14.96 | 15.43 | 14.94 | 15.25 | 419,223 | +0.27(+1.80%) |
Apr 14, 2023 | 15.50 | 15.55 | 14.83 | 14.98 | 497,597 | -0.44(-2.85%) |
Apr 13, 2023 | 15.08 | 15.51 | 15.02 | 15.42 | 731,261 | +0.41(+2.73%) |
Apr 12, 2023 | 15.47 | 15.49 | 14.94 | 15.01 | 609,824 | -0.32(-2.09%) |
Apr 11, 2023 | 15.44 | 15.54 | 15.33 | 15.33 | 365,589 | -0.13(-0.84%) |
Apr 10, 2023 | 15.66 | 15.74 | 15.32 | 15.46 | 447,458 | -0.29(-1.84%) |
Apr 06, 2023 | 15.66 | 15.95 | 15.64 | 15.75 | 631,099 | -0.08(-0.51%) |
Apr 05, 2023 | 16.00 | 16.02 | 15.58 | 15.83 | 926,935 | +0.00(+0.00%) |
Apr 04, 2023 | 16.49 | 16.50 | 15.61 | 15.83 | 987,206 | -0.55(-3.36%) |