Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.86 | 16.20 | 15.65 | 15.85 | 5,512,746 | +0.08(+0.50%) |
Jun 29, 2023 | 15.74 | 15.90 | 15.60 | 15.77 | 4,630,708 | +0.16(+1.01%) |
Jun 28, 2023 | 15.50 | 15.84 | 15.28 | 15.61 | 4,755,286 | -0.02(-0.13%) |
Jun 27, 2023 | 15.05 | 15.66 | 14.99 | 15.63 | 6,776,848 | +0.54(+3.60%) |
Jun 26, 2023 | 15.11 | 15.40 | 15.11 | 15.09 | 3,064,366 | +0.07(+0.46%) |
Jun 23, 2023 | 14.87 | 15.09 | 14.67 | 15.02 | 4,911,211 | -0.20(-1.30%) |
Jun 22, 2023 | 15.28 | 15.28 | 14.95 | 15.21 | 3,882,863 | -0.25(-1.60%) |
Jun 21, 2023 | 15.13 | 15.74 | 15.13 | 15.46 | 3,546,263 | +0.23(+1.49%) |
Jun 20, 2023 | 15.22 | 15.26 | 14.94 | 15.23 | 4,811,982 | -0.17(-1.09%) |
Jun 16, 2023 | 15.71 | 15.82 | 15.38 | 15.40 | 7,046,737 | -0.26(-1.64%) |
Jun 15, 2023 | 15.16 | 15.77 | 15.66 | 4,946,085 | +0.18(+1.15%) | |
May 08, 2023 | 15.61 | 15.76 | 15.39 | 15.48 | 4,680,462 | +0.16(+1.03%) |
May 05, 2023 | 15.63 | 15.67 | 15.25 | 15.32 | 5,030,297 | +0.21(+1.37%) |
May 04, 2023 | 14.98 | 15.28 | 14.58 | 15.12 | 7,042,397 | +0.04(+0.26%) |
May 03, 2023 | 15.11 | 15.43 | 15.01 | 15.08 | 9,429,985 | -0.26(-1.67%) |
May 02, 2023 | 16.25 | 16.25 | 15.28 | 15.33 | 6,148,457 | -1.13(-6.88%) |
May 01, 2023 | 16.24 | 16.59 | 16.11 | 16.47 | 7,145,394 | -0.03(-0.18%) |
Apr 28, 2023 | 16.44 | 16.86 | 16.17 | 16.49 | 7,189,685 | +0.19(+1.15%) |
Apr 27, 2023 | 16.44 | 16.89 | 15.96 | 16.31 | 12,624,497 | -1.44(-8.10%) |
Apr 26, 2023 | 17.69 | 18.29 | 17.54 | 17.75 | 6,393,960 | -0.17(-0.93%) |
Apr 25, 2023 | 18.23 | 18.30 | 17.76 | 17.91 | 4,342,948 | -0.60(-3.24%) |
Apr 24, 2023 | 18.06 | 18.67 | 18.06 | 18.51 | 4,560,849 | +0.51(+2.84%) |
Apr 21, 2023 | 18.28 | 18.30 | 17.84 | 18.00 | 4,242,229 | -0.18(-0.98%) |
Apr 20, 2023 | 18.10 | 18.31 | 17.88 | 18.18 | 3,392,590 | -0.21(-1.12%) |
Apr 19, 2023 | 17.94 | 18.49 | 17.76 | 18.39 | 4,118,797 | +0.18(+0.97%) |
Apr 18, 2023 | 18.37 | 18.41 | 18.04 | 18.21 | 3,582,198 | -0.19(-1.02%) |
Apr 17, 2023 | 18.48 | 18.67 | 18.22 | 18.40 | 2,665,912 | -0.14(-0.74%) |
Apr 14, 2023 | 18.67 | 18.78 | 18.43 | 18.53 | 3,251,325 | -0.01(-0.05%) |
Apr 13, 2023 | 18.41 | 18.77 | 18.33 | 18.54 | 2,166,714 | +0.11(+0.59%) |
Apr 12, 2023 | 18.39 | 18.64 | 18.15 | 18.43 | 3,496,193 | +0.22(+1.19%) |
Apr 11, 2023 | 18.10 | 18.32 | 17.83 | 18.22 | 3,355,726 | +0.16(+0.87%) |
Apr 10, 2023 | 17.85 | 18.29 | 17.78 | 18.06 | 2,494,362 | +0.32(+1.83%) |
Apr 06, 2023 | 17.99 | 18.07 | 17.71 | 17.74 | 3,815,546 | -0.21(-1.15%) |
Apr 05, 2023 | 17.97 | 18.17 | 17.65 | 17.94 | 4,592,729 | -0.21(-1.14%) |
Apr 04, 2023 | 18.80 | 18.82 | 17.92 | 18.15 | 3,513,220 | -0.60(-3.20%) |