Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.30 | 15.17 | 13.92 | 14.29 | 30,226 | -0.64(-4.29%) |
Jun 29, 2023 | 15.67 | 15.67 | 14.79 | 14.93 | 6,879 | -0.74(-4.72%) |
Jun 28, 2023 | 14.88 | 16.00 | 13.79 | 15.67 | 54,167 | +0.43(+2.82%) |
Jun 27, 2023 | 13.84 | 16.49 | 13.54 | 15.24 | 154,602 | +1.87(+13.99%) |
Jun 26, 2023 | 11.50 | 14.24 | 11.50 | 13.37 | 59,019 | +2.19(+19.59%) |
Jun 23, 2023 | 12.20 | 12.25 | 11.00 | 11.18 | 60,661 | -1.09(-8.88%) |
Jun 22, 2023 | 13.93 | 13.93 | 12.00 | 12.27 | 35,385 | -1.33(-9.78%) |
Jun 21, 2023 | 14.79 | 14.79 | 13.60 | 13.60 | 13,121 | -0.54(-3.82%) |
Jun 20, 2023 | 13.23 | 14.62 | 13.23 | 14.14 | 45,370 | +0.91(+6.88%) |
Jun 16, 2023 | 14.31 | 14.74 | 13.23 | 13.23 | 68,125 | -1.12(-7.80%) |
Jun 15, 2023 | 14.80 | 14.81 | 14.10 | 14.35 | 21,084 | -0.19(-1.31%) |
Jun 14, 2023 | 14.82 | 15.50 | 14.50 | 14.54 | 47,074 | -0.46(-3.07%) |
Jun 13, 2023 | 14.50 | 15.00 | 14.50 | 15.00 | 9,292 | +0.19(+1.28%) |
Jun 12, 2023 | 15.31 | 15.63 | 14.20 | 14.81 | 75,961 | -0.22(-1.46%) |
Jun 09, 2023 | 14.90 | 15.35 | 14.60 | 15.03 | 45,981 | +0.23(+1.55%) |
Jun 08, 2023 | 15.16 | 16.30 | 14.80 | 14.80 | 57,769 | -0.35(-2.31%) |
Jun 07, 2023 | 15.89 | 15.89 | 15.10 | 15.15 | 26,421 | +0.05(+0.33%) |
Jun 06, 2023 | 16.49 | 16.65 | 15.10 | 15.10 | 44,237 | -0.40(-2.58%) |
Jun 05, 2023 | 17.14 | 17.14 | 15.41 | 15.50 | 77,154 | -1.65(-9.62%) |
Jun 02, 2023 | 17.98 | 17.99 | 16.66 | 17.15 | 61,374 | +0.13(+0.76%) |
Jun 01, 2023 | 16.06 | 18.50 | 16.06 | 17.02 | 128,573 | +0.53(+3.21%) |
May 31, 2023 | 14.50 | 17.78 | 14.22 | 16.49 | 575,081 | -7.44(-31.09%) |
May 30, 2023 | 23.51 | 23.95 | 23.30 | 23.93 | 19,830 | +0.68(+2.93%) |
May 26, 2023 | 23.55 | 23.83 | 22.98 | 23.25 | 9,716 | -0.05(-0.21%) |
May 25, 2023 | 23.23 | 24.45 | 23.23 | 23.30 | 8,517 | +0.03(+0.13%) |
May 24, 2023 | 23.71 | 23.74 | 23.20 | 23.27 | 6,587 | -0.44(-1.86%) |
May 23, 2023 | 23.20 | 24.02 | 23.20 | 23.71 | 18,544 | -0.31(-1.31%) |
May 22, 2023 | 23.00 | 25.37 | 23.00 | 24.02 | 10,337 | +1.00(+4.35%) |
May 19, 2023 | 22.96 | 24.13 | 22.01 | 23.02 | 15,544 | +0.06(+0.27%) |
May 18, 2023 | 22.50 | 23.10 | 21.90 | 22.96 | 30,320 | +0.46(+2.06%) |
May 17, 2023 | 23.35 | 24.57 | 22.50 | 22.50 | 19,259 | -0.26(-1.15%) |
May 16, 2023 | 23.74 | 24.77 | 22.69 | 22.76 | 28,669 | -0.74(-3.15%) |
May 15, 2023 | 26.24 | 26.88 | 22.75 | 23.50 | 29,121 | -2.04(-7.99%) |
May 12, 2023 | 27.03 | 27.05 | 25.54 | 25.54 | 13,627 | -1.27(-4.74%) |
May 11, 2023 | 26.90 | 28.23 | 26.80 | 26.81 | 6,762 | +0.59(+2.25%) |
May 10, 2023 | 25.50 | 27.00 | 25.50 | 26.22 | 18,785 | +1.02(+4.05%) |
May 09, 2023 | 26.74 | 28.10 | 25.15 | 25.20 | 19,356 | -1.60(-5.97%) |
May 08, 2023 | 27.62 | 27.74 | 26.70 | 26.80 | 13,035 | -1.40(-4.96%) |
May 05, 2023 | 28.01 | 28.28 | 27.52 | 28.20 | 5,208 | +0.19(+0.68%) |
May 04, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 689 | -0.49(-1.72%) |
May 03, 2023 | 29.20 | 29.20 | 27.55 | 28.50 | 8,829 | +0.91(+3.30%) |
May 02, 2023 | 29.09 | 29.09 | 27.54 | 27.59 | 3,777 | -1.21(-4.20%) |
May 01, 2023 | 29.37 | 29.37 | 28.50 | 28.80 | 3,488 | -0.13(-0.45%) |
Apr 28, 2023 | 28.90 | 29.25 | 28.89 | 28.93 | 1,918 | +0.03(+0.10%) |
Apr 27, 2023 | 29.21 | 29.22 | 28.75 | 28.90 | 2,168 | -0.57(-1.93%) |
Apr 26, 2023 | 29.80 | 29.80 | 28.85 | 29.47 | 22,625 | -0.40(-1.34%) |
Apr 25, 2023 | 30.00 | 30.00 | 29.75 | 29.87 | 7,139 | +0.01(+0.03%) |
Apr 24, 2023 | 30.16 | 30.16 | 29.86 | 29.86 | 2,319 | -0.34(-1.13%) |
Apr 21, 2023 | 30.00 | 30.20 | 29.84 | 30.20 | 1,166 | +0.35(+1.17%) |
Apr 20, 2023 | 30.00 | 30.18 | 29.56 | 29.85 | 3,348 | +0.04(+0.13%) |
Apr 19, 2023 | 31.88 | 31.88 | 29.75 | 29.81 | 9,377 | +0.31(+1.05%) |
Apr 18, 2023 | 29.50 | 30.26 | 29.50 | 29.50 | 21,734 | +0.15(+0.51%) |
Apr 17, 2023 | 29.39 | 30.10 | 28.75 | 29.35 | 17,907 | +0.60(+2.09%) |
Apr 14, 2023 | 29.06 | 29.75 | 28.75 | 28.75 | 4,195 | -0.10(-0.35%) |
Apr 13, 2023 | 28.75 | 29.35 | 28.75 | 28.85 | 3,628 | -0.48(-1.64%) |
Apr 12, 2023 | 29.77 | 29.80 | 29.33 | 29.33 | 4,008 | -0.02(-0.07%) |
Apr 11, 2023 | 29.59 | 30.00 | 28.76 | 29.35 | 9,503 | +0.35(+1.21%) |
Apr 10, 2023 | 28.64 | 29.65 | 27.24 | 29.00 | 8,532 | +0.36(+1.26%) |
Apr 06, 2023 | 28.85 | 29.24 | 28.50 | 28.64 | 8,858 | -0.50(-1.72%) |
Apr 05, 2023 | 30.00 | 30.00 | 28.83 | 29.14 | 7,672 | -0.86(-2.87%) |
Apr 04, 2023 | 28.70 | 30.00 | 28.70 | 30.00 | 1,179 | +1.49(+5.23%) |