Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.55 | 17.15 | 16.49 | 16.99 | 212,102 | +0.59(+3.60%) |
Jun 29, 2023 | 16.17 | 16.63 | 16.17 | 16.40 | 146,313 | +0.31(+1.90%) |
Jun 28, 2023 | 16.02 | 16.22 | 15.68 | 16.09 | 175,114 | +0.03(+0.18%) |
Jun 27, 2023 | 16.38 | 16.43 | 16.01 | 16.06 | 269,850 | -0.35(-2.15%) |
Jun 26, 2023 | 16.67 | 16.86 | 16.40 | 16.42 | 153,909 | -0.32(-1.94%) |
Jun 23, 2023 | 16.87 | 16.98 | 16.59 | 16.74 | 109,531 | -0.39(-2.28%) |
Jun 22, 2023 | 17.06 | 17.13 | 16.74 | 17.13 | 163,398 | +0.01(+0.06%) |
Jun 21, 2023 | 17.00 | 17.52 | 17.00 | 17.12 | 166,383 | +0.01(+0.06%) |
Jun 20, 2023 | 17.62 | 17.62 | 16.78 | 17.11 | 305,669 | -0.68(-3.81%) |
Jun 16, 2023 | 17.86 | 17.87 | 17.23 | 17.79 | 348,813 | +0.17(+0.97%) |
Jun 15, 2023 | 16.97 | 17.62 | 16.85 | 17.62 | 293,944 | +0.71(+4.17%) |
Jun 14, 2023 | 16.31 | 17.07 | 16.31 | 16.91 | 293,486 | +0.69(+4.23%) |
Jun 13, 2023 | 16.21 | 16.64 | 16.13 | 16.22 | 230,116 | +0.30(+1.92%) |
Jun 12, 2023 | 16.32 | 16.64 | 15.84 | 15.92 | 234,051 | -0.45(-2.74%) |
Jun 09, 2023 | 16.47 | 16.96 | 16.36 | 16.37 | 179,164 | -0.09(-0.52%) |
Jun 08, 2023 | 16.61 | 16.83 | 16.35 | 16.45 | 223,276 | -0.16(-0.97%) |
Jun 07, 2023 | 16.36 | 16.74 | 16.36 | 16.62 | 238,406 | +0.31(+1.90%) |
Jun 06, 2023 | 16.09 | 16.35 | 15.83 | 16.31 | 399,971 | +0.01(+0.06%) |
Jun 05, 2023 | 16.86 | 16.87 | 16.30 | 16.30 | 348,372 | -0.67(-3.92%) |
Jun 02, 2023 | 16.73 | 17.04 | 16.65 | 16.96 | 231,290 | +0.48(+2.90%) |
Jun 01, 2023 | 16.08 | 16.75 | 16.07 | 16.48 | 306,997 | +0.42(+2.63%) |
May 31, 2023 | 16.56 | 16.70 | 16.03 | 16.06 | 405,536 | -0.78(-4.62%) |
May 30, 2023 | 17.34 | 17.54 | 15.94 | 16.84 | 532,806 | +0.31(+1.87%) |
May 26, 2023 | 16.10 | 16.62 | 16.10 | 16.53 | 273,672 | +0.48(+2.98%) |
May 25, 2023 | 16.23 | 16.30 | 15.64 | 16.05 | 242,640 | -0.19(-1.15%) |
May 24, 2023 | 16.60 | 16.60 | 16.12 | 16.24 | 236,309 | -0.40(-2.42%) |
May 23, 2023 | 17.09 | 17.14 | 16.60 | 16.64 | 187,756 | -0.27(-1.61%) |
May 22, 2023 | 16.66 | 17.12 | 16.46 | 16.92 | 208,570 | +0.25(+1.52%) |
May 19, 2023 | 16.62 | 16.96 | 16.32 | 16.66 | 215,633 | +0.41(+2.54%) |
May 18, 2023 | 16.19 | 16.30 | 15.81 | 16.25 | 256,586 | -0.01(-0.06%) |
May 17, 2023 | 15.70 | 16.28 | 15.33 | 16.26 | 426,387 | +0.67(+4.33%) |
May 16, 2023 | 15.65 | 16.05 | 15.52 | 15.58 | 211,772 | -0.09(-0.60%) |
May 15, 2023 | 16.15 | 16.15 | 15.57 | 15.68 | 219,284 | -0.28(-1.76%) |
May 12, 2023 | 16.29 | 16.69 | 15.86 | 15.96 | 222,110 | -0.32(-1.96%) |
May 11, 2023 | 15.46 | 16.47 | 15.46 | 16.28 | 314,311 | +0.63(+4.01%) |
May 10, 2023 | 15.45 | 15.81 | 15.24 | 15.65 | 182,931 | +0.30(+1.95%) |
May 09, 2023 | 15.36 | 15.44 | 15.15 | 15.35 | 181,237 | -0.10(-0.67%) |
May 08, 2023 | 15.65 | 15.73 | 14.99 | 15.45 | 309,039 | -0.10(-0.66%) |
May 05, 2023 | 15.36 | 15.69 | 15.19 | 15.56 | 272,638 | +0.52(+3.49%) |
May 04, 2023 | 15.06 | 15.21 | 14.53 | 15.03 | 427,437 | -0.23(-1.53%) |
May 03, 2023 | 15.56 | 15.59 | 14.93 | 15.27 | 249,462 | -0.27(-1.75%) |
May 02, 2023 | 15.71 | 15.73 | 15.11 | 15.54 | 439,254 | -0.27(-1.72%) |
May 01, 2023 | 16.04 | 16.04 | 15.47 | 15.81 | 269,071 | -0.27(-1.69%) |
Apr 28, 2023 | 16.11 | 16.33 | 15.96 | 16.08 | 185,384 | -0.05(-0.29%) |
Apr 27, 2023 | 16.23 | 16.36 | 15.81 | 16.13 | 333,798 | -0.07(-0.46%) |
Apr 26, 2023 | 16.92 | 16.92 | 16.11 | 16.20 | 358,720 | -0.78(-4.58%) |
Apr 25, 2023 | 17.55 | 17.55 | 16.79 | 16.98 | 272,794 | -0.71(-4.03%) |
Apr 24, 2023 | 16.87 | 17.81 | 16.87 | 17.69 | 369,573 | +0.77(+4.54%) |
Apr 21, 2023 | 16.93 | 16.94 | 16.43 | 16.92 | 312,581 | -0.12(-0.71%) |
Apr 20, 2023 | 17.71 | 17.76 | 16.82 | 17.05 | 291,199 | -0.74(-4.16%) |
Apr 19, 2023 | 17.99 | 18.09 | 17.31 | 17.79 | 563,788 | -0.48(-2.62%) |
Apr 18, 2023 | 18.03 | 18.26 | 17.72 | 18.26 | 296,199 | +0.35(+1.93%) |
Apr 17, 2023 | 17.26 | 17.97 | 17.26 | 17.92 | 376,489 | +0.77(+4.48%) |
Apr 14, 2023 | 17.08 | 17.32 | 16.80 | 17.15 | 312,678 | +0.22(+1.27%) |
Apr 13, 2023 | 16.96 | 17.42 | 16.89 | 16.93 | 338,594 | +0.09(+0.56%) |
Apr 12, 2023 | 16.73 | 16.87 | 16.49 | 16.84 | 322,878 | +0.09(+0.56%) |
Apr 11, 2023 | 16.54 | 16.93 | 16.51 | 16.75 | 409,217 | +0.20(+1.19%) |
Apr 10, 2023 | 16.73 | 16.84 | 16.35 | 16.55 | 305,521 | -0.09(-0.56%) |
Apr 06, 2023 | 17.12 | 17.24 | 16.49 | 16.64 | 300,483 | -0.52(-3.00%) |
Apr 05, 2023 | 16.48 | 17.25 | 16.14 | 17.16 | 415,674 | +0.65(+3.92%) |
Apr 04, 2023 | 16.86 | 16.89 | 16.09 | 16.51 | 731,084 | -0.44(-2.60%) |