Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.91 | 14.98 | 14.78 | 14.86 | 10,303 | +0.02(+0.12%) |
Jun 29, 2023 | 14.82 | 14.94 | 14.82 | 14.84 | 19,375 | -0.10(-0.70%) |
Jun 28, 2023 | 14.84 | 14.97 | 14.84 | 14.95 | 8,697 | +0.07(+0.45%) |
Jun 27, 2023 | 14.92 | 14.93 | 14.88 | 14.88 | 16,068 | +0.02(+0.13%) |
Jun 26, 2023 | 14.97 | 14.97 | 14.83 | 14.86 | 10,458 | +0.00(+0.00%) |
Jun 23, 2023 | 14.95 | 14.97 | 14.86 | 14.86 | 9,334 | -0.02(-0.13%) |
Jun 22, 2023 | 14.92 | 14.95 | 14.87 | 14.88 | 13,954 | -0.05(-0.32%) |
Jun 21, 2023 | 15.02 | 15.02 | 14.92 | 14.93 | 10,796 | -0.01(-0.06%) |
Jun 20, 2023 | 15.03 | 15.03 | 14.94 | 14.94 | 9,085 | -0.08(-0.51%) |
Jun 16, 2023 | 15.09 | 15.10 | 15.02 | 15.02 | 7,434 | -0.09(-0.63%) |
Jun 15, 2023 | 15.18 | 15.34 | 14.94 | 15.11 | 11,769 | -0.04(-0.26%) |
Jun 14, 2023 | 14.93 | 15.38 | 14.93 | 15.15 | 10,370 | +0.22(+1.47%) |
Jun 13, 2023 | 15.09 | 15.09 | 14.89 | 14.93 | 7,589 | -0.13(-0.88%) |
Jun 12, 2023 | 14.83 | 15.10 | 14.83 | 15.06 | 10,842 | +0.24(+1.60%) |
Jun 09, 2023 | 14.81 | 14.97 | 14.81 | 14.82 | 11,324 | -0.05(-0.32%) |
Jun 08, 2023 | 14.82 | 15.17 | 14.80 | 14.87 | 9,899 | +0.05(+0.33%) |
Jun 07, 2023 | 14.85 | 14.96 | 14.75 | 14.82 | 10,875 | -0.08(-0.52%) |
Jun 06, 2023 | 14.77 | 14.90 | 14.74 | 14.90 | 8,029 | +0.10(+0.67%) |
Jun 05, 2023 | 14.79 | 14.82 | 14.78 | 14.80 | 8,604 | -0.07(-0.48%) |
Jun 02, 2023 | 14.90 | 14.95 | 14.81 | 14.87 | 6,976 | -0.09(-0.60%) |
Jun 01, 2023 | 14.92 | 14.98 | 14.82 | 14.96 | 10,761 | +0.00(+0.03%) |
May 31, 2023 | 14.86 | 15.00 | 14.86 | 14.96 | 7,603 | +0.10(+0.64%) |
May 30, 2023 | 14.82 | 14.87 | 14.81 | 14.86 | 3,793 | -0.03(-0.19%) |
May 26, 2023 | 14.73 | 14.89 | 14.73 | 14.89 | 7,381 | +0.10(+0.71%) |
May 25, 2023 | 14.73 | 14.84 | 14.73 | 14.79 | 4,739 | +0.04(+0.26%) |
May 24, 2023 | 14.78 | 14.80 | 14.73 | 14.75 | 8,842 | -0.03(-0.19%) |
May 23, 2023 | 14.75 | 14.98 | 14.75 | 14.78 | 15,490 | +0.00(+0.00%) |
May 22, 2023 | 14.75 | 15.47 | 14.75 | 14.78 | 11,444 | +0.00(+0.00%) |
May 19, 2023 | 14.73 | 14.91 | 14.73 | 14.78 | 23,141 | +0.03(+0.19%) |
May 18, 2023 | 14.78 | 14.78 | 14.75 | 14.75 | 13,914 | +0.02(+0.13%) |
May 17, 2023 | 14.62 | 14.91 | 14.62 | 14.73 | 17,415 | +0.12(+0.85%) |
May 16, 2023 | 14.84 | 14.98 | 14.61 | 14.61 | 23,967 | -0.21(-1.41%) |
May 15, 2023 | 14.68 | 14.93 | 14.68 | 14.82 | 22,690 | +0.05(+0.32%) |
May 12, 2023 | 14.76 | 14.79 | 14.75 | 14.77 | 19,001 | -0.02(-0.13%) |
May 11, 2023 | 14.78 | 14.82 | 14.75 | 14.79 | 18,459 | +0.01(+0.06%) |
May 10, 2023 | 14.94 | 14.94 | 14.66 | 14.78 | 23,638 | -0.06(-0.38%) |
May 09, 2023 | 14.81 | 15.04 | 14.79 | 14.83 | 12,228 | -0.02(-0.13%) |
May 08, 2023 | 14.89 | 15.07 | 14.62 | 14.85 | 27,084 | -0.15(-0.98%) |
May 05, 2023 | 15.07 | 15.07 | 15.00 | 15.00 | 3,671 | -0.01(-0.10%) |
May 04, 2023 | 14.88 | 15.24 | 14.87 | 15.02 | 12,693 | +0.10(+0.64%) |
May 03, 2023 | 14.85 | 14.94 | 14.85 | 14.92 | 18,400 | +0.04(+0.26%) |
May 02, 2023 | 14.88 | 15.07 | 14.85 | 14.88 | 28,500 | +0.04(+0.26%) |
May 01, 2023 | 14.90 | 15.02 | 14.82 | 14.84 | 20,291 | -0.10(-0.64%) |
Apr 28, 2023 | 14.91 | 14.96 | 14.89 | 14.94 | 11,907 | +0.02(+0.16%) |
Apr 27, 2023 | 14.94 | 14.94 | 14.80 | 14.92 | 18,974 | -0.14(-0.92%) |
Apr 26, 2023 | 14.87 | 15.19 | 14.87 | 15.05 | 24,547 | +0.13(+0.89%) |
Apr 25, 2023 | 14.82 | 14.98 | 14.82 | 14.92 | 20,324 | +0.04(+0.26%) |
Apr 24, 2023 | 14.94 | 14.94 | 14.75 | 14.88 | 27,757 | -0.01(-0.06%) |
Apr 21, 2023 | 14.97 | 15.07 | 14.84 | 14.89 | 18,307 | -0.01(-0.06%) |
Apr 20, 2023 | 15.41 | 15.41 | 14.82 | 14.90 | 14,729 | -0.47(-3.03%) |
Apr 19, 2023 | 15.42 | 15.42 | 15.36 | 15.37 | 9,811 | -0.01(-0.06%) |
Apr 18, 2023 | 15.32 | 15.44 | 15.06 | 15.38 | 7,232 | +0.01(+0.06%) |
Apr 17, 2023 | 15.35 | 15.45 | 15.35 | 15.37 | 5,573 | +0.03(+0.19%) |
Apr 14, 2023 | 15.37 | 15.41 | 15.32 | 15.34 | 4,588 | -0.11(-0.72%) |
Apr 13, 2023 | 15.39 | 15.57 | 15.11 | 15.45 | 10,922 | +0.10(+0.66%) |
Apr 12, 2023 | 15.27 | 15.47 | 15.12 | 15.35 | 22,101 | +0.10(+0.69%) |
Apr 11, 2023 | 15.10 | 15.27 | 15.04 | 15.24 | 10,182 | +0.09(+0.56%) |
Apr 10, 2023 | 15.13 | 15.28 | 14.99 | 15.16 | 22,447 | +0.03(+0.19%) |
Apr 06, 2023 | 15.02 | 15.14 | 15.02 | 15.13 | 25,510 | +0.06(+0.38%) |
Apr 05, 2023 | 14.96 | 15.16 | 14.94 | 15.07 | 21,311 | +0.16(+1.08%) |
Apr 04, 2023 | 14.86 | 15.01 | 14.85 | 14.91 | 12,335 | -0.01(-0.06%) |