Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.42 | 16.53 | 16.31 | 16.49 | 26,311 | +0.24(+1.48%) |
Jun 29, 2023 | 16.14 | 16.41 | 16.11 | 16.25 | 30,386 | +0.15(+0.95%) |
Jun 28, 2023 | 15.75 | 16.27 | 15.75 | 16.10 | 63,823 | +0.34(+2.13%) |
Jun 27, 2023 | 15.93 | 15.94 | 15.67 | 15.76 | 38,740 | -0.12(-0.73%) |
Jun 26, 2023 | 15.85 | 16.15 | 15.85 | 15.87 | 36,364 | +0.03(+0.21%) |
Jun 23, 2023 | 16.05 | 16.07 | 15.75 | 15.84 | 63,609 | -0.37(-2.27%) |
Jun 22, 2023 | 16.59 | 16.59 | 16.05 | 16.21 | 81,678 | -0.53(-3.16%) |
Jun 21, 2023 | 16.74 | 16.85 | 16.51 | 16.74 | 50,769 | -0.07(-0.40%) |
Jun 20, 2023 | 17.25 | 17.25 | 16.48 | 16.81 | 93,037 | -0.22(-1.30%) |
Jun 16, 2023 | 17.11 | 17.26 | 16.81 | 17.03 | 89,193 | +0.18(+1.04%) |
Jun 15, 2023 | 16.53 | 16.94 | 16.50 | 16.85 | 52,293 | +0.32(+1.94%) |
Jun 14, 2023 | 16.90 | 16.98 | 16.35 | 16.53 | 79,726 | -0.34(-2.03%) |
Jun 13, 2023 | 17.62 | 17.78 | 16.74 | 16.87 | 166,125 | -0.02(-0.14%) |
Jun 12, 2023 | 16.32 | 16.94 | 16.20 | 16.90 | 104,864 | +0.58(+3.56%) |
Jun 09, 2023 | 16.41 | 16.43 | 15.96 | 16.32 | 49,356 | -0.07(-0.41%) |
Jun 08, 2023 | 15.96 | 16.38 | 15.85 | 16.38 | 54,841 | +0.53(+3.33%) |
Jun 07, 2023 | 15.99 | 16.15 | 15.75 | 15.86 | 79,425 | -0.08(-0.51%) |
Jun 06, 2023 | 16.11 | 16.11 | 15.39 | 15.94 | 81,718 | -0.24(-1.45%) |
Jun 05, 2023 | 15.91 | 16.31 | 15.82 | 16.17 | 141,460 | +0.27(+1.69%) |
Jun 02, 2023 | 15.81 | 16.12 | 15.73 | 15.90 | 112,993 | +0.30(+1.91%) |
Jun 01, 2023 | 14.32 | 15.85 | 14.32 | 15.61 | 136,273 | +1.42(+10.02%) |
May 31, 2023 | 13.52 | 14.22 | 13.25 | 14.18 | 118,120 | +0.72(+5.35%) |
May 30, 2023 | 14.24 | 14.24 | 13.31 | 13.46 | 133,337 | -0.78(-5.46%) |
May 26, 2023 | 14.33 | 14.37 | 14.07 | 14.24 | 38,024 | +0.04(+0.29%) |
May 25, 2023 | 14.56 | 14.60 | 14.18 | 14.20 | 74,166 | -0.28(-1.94%) |
May 24, 2023 | 15.32 | 15.32 | 14.43 | 14.48 | 59,932 | -0.61(-4.01%) |
May 23, 2023 | 15.19 | 15.26 | 14.96 | 15.09 | 41,035 | -0.20(-1.32%) |
May 22, 2023 | 14.73 | 15.52 | 14.54 | 15.29 | 82,949 | +0.56(+3.78%) |
May 19, 2023 | 14.75 | 14.97 | 14.65 | 14.73 | 28,771 | +0.11(+0.72%) |
May 18, 2023 | 14.66 | 14.66 | 14.43 | 14.63 | 30,156 | +0.04(+0.26%) |
May 17, 2023 | 14.42 | 14.65 | 14.20 | 14.59 | 64,066 | +0.27(+1.88%) |
May 16, 2023 | 14.89 | 14.89 | 14.32 | 14.32 | 46,196 | -0.61(-4.12%) |
May 15, 2023 | 15.13 | 15.18 | 14.90 | 14.93 | 29,351 | -0.19(-1.27%) |
May 12, 2023 | 15.01 | 15.15 | 14.89 | 15.13 | 45,938 | +0.15(+1.03%) |
May 11, 2023 | 15.79 | 15.79 | 14.80 | 14.97 | 81,253 | -0.82(-5.17%) |
May 10, 2023 | 15.88 | 15.98 | 15.46 | 15.79 | 73,578 | +0.26(+1.67%) |
May 09, 2023 | 14.75 | 15.55 | 14.65 | 15.53 | 124,440 | +0.70(+4.73%) |
May 08, 2023 | 14.90 | 14.90 | 14.65 | 14.83 | 65,002 | +0.07(+0.46%) |
May 05, 2023 | 14.10 | 14.76 | 14.06 | 14.76 | 34,970 | +0.86(+6.22%) |
May 04, 2023 | 13.84 | 13.97 | 13.73 | 13.90 | 37,271 | +0.12(+0.91%) |
May 03, 2023 | 13.70 | 13.96 | 13.60 | 13.77 | 33,030 | +0.07(+0.49%) |
May 02, 2023 | 14.26 | 14.26 | 13.68 | 13.70 | 65,505 | -0.29(-2.06%) |
May 01, 2023 | 14.66 | 14.66 | 13.97 | 13.99 | 94,869 | -0.57(-3.92%) |
Apr 28, 2023 | 14.02 | 14.60 | 14.02 | 14.56 | 44,996 | +0.63(+4.56%) |
Apr 27, 2023 | 13.69 | 14.01 | 13.68 | 13.93 | 94,857 | +0.36(+2.62%) |
Apr 26, 2023 | 13.46 | 14.01 | 13.44 | 13.57 | 84,581 | +0.16(+1.18%) |
Apr 25, 2023 | 13.45 | 13.48 | 13.30 | 13.42 | 77,989 | -0.06(-0.47%) |
Apr 24, 2023 | 13.52 | 13.54 | 13.44 | 13.48 | 11,313 | -0.04(-0.29%) |
Apr 21, 2023 | 13.81 | 13.81 | 13.45 | 13.52 | 28,262 | -0.36(-2.58%) |
Apr 20, 2023 | 13.93 | 14.05 | 13.77 | 13.88 | 11,099 | -0.03(-0.19%) |
Apr 19, 2023 | 14.07 | 14.07 | 13.81 | 13.90 | 23,586 | -0.17(-1.18%) |
Apr 18, 2023 | 14.09 | 14.22 | 13.96 | 14.07 | 33,332 | -0.17(-1.21%) |
Apr 17, 2023 | 14.49 | 14.49 | 14.08 | 14.24 | 19,020 | -0.23(-1.59%) |
Apr 14, 2023 | 14.83 | 14.83 | 14.29 | 14.47 | 38,541 | -0.29(-1.95%) |
Apr 13, 2023 | 14.30 | 14.91 | 14.30 | 14.76 | 29,737 | +0.61(+4.27%) |
Apr 12, 2023 | 14.49 | 14.49 | 14.09 | 14.16 | 27,784 | -0.23(-1.60%) |
Apr 11, 2023 | 14.25 | 14.43 | 14.25 | 14.39 | 22,019 | +0.24(+1.70%) |
Apr 10, 2023 | 13.94 | 14.15 | 13.71 | 14.15 | 20,653 | +0.14(+1.03%) |
Apr 06, 2023 | 14.01 | 14.15 | 13.74 | 14.00 | 20,769 | +0.03(+0.21%) |
Apr 05, 2023 | 14.48 | 14.48 | 13.97 | 13.97 | 28,571 | -0.51(-3.51%) |
Apr 04, 2023 | 14.99 | 14.99 | 14.34 | 14.48 | 30,031 | -0.53(-3.52%) |