Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.31 | 15.37 | 15.20 | 15.22 | 445,947 | +0.03(+0.20%) |
Jun 29, 2023 | 14.78 | 15.30 | 14.76 | 15.19 | 613,948 | +0.50(+3.40%) |
Jun 28, 2023 | 14.95 | 15.01 | 14.64 | 14.69 | 779,762 | -0.29(-1.94%) |
Jun 27, 2023 | 14.90 | 15.12 | 14.84 | 14.98 | 446,767 | +0.08(+0.54%) |
Jun 26, 2023 | 15.13 | 15.24 | 14.88 | 14.90 | 500,717 | -0.20(-1.32%) |
Jun 23, 2023 | 15.26 | 15.42 | 15.02 | 15.10 | 807,616 | -0.32(-2.08%) |
Jun 22, 2023 | 15.40 | 15.45 | 15.20 | 15.42 | 610,890 | +0.01(+0.06%) |
Jun 21, 2023 | 15.49 | 15.65 | 15.37 | 15.41 | 731,416 | -0.09(-0.58%) |
Jun 20, 2023 | 15.39 | 15.64 | 15.35 | 15.50 | 712,417 | +0.11(+0.71%) |
Jun 16, 2023 | 15.46 | 15.46 | 15.24 | 15.39 | 2,005,183 | +0.08(+0.52%) |
Jun 15, 2023 | 15.06 | 15.32 | 14.99 | 15.31 | 638,664 | +0.13(+0.86%) |
Jun 14, 2023 | 15.36 | 15.39 | 14.98 | 15.18 | 562,312 | -0.20(-1.30%) |
Jun 13, 2023 | 15.24 | 15.49 | 15.24 | 15.38 | 544,637 | +0.19(+1.25%) |
Jun 12, 2023 | 15.01 | 15.31 | 14.89 | 15.19 | 646,452 | +0.14(+0.93%) |
Jun 09, 2023 | 15.53 | 15.58 | 15.04 | 15.05 | 495,519 | -0.50(-3.22%) |
Jun 08, 2023 | 15.88 | 15.98 | 15.54 | 15.55 | 648,390 | -0.43(-2.69%) |
Jun 07, 2023 | 15.59 | 15.99 | 15.49 | 15.98 | 1,322,950 | +0.52(+3.36%) |
Jun 06, 2023 | 15.09 | 15.53 | 14.97 | 15.46 | 1,615,824 | +0.37(+2.45%) |
Jun 05, 2023 | 15.27 | 15.32 | 14.85 | 15.09 | 834,272 | -0.32(-2.08%) |
Jun 02, 2023 | 15.25 | 15.53 | 15.11 | 15.41 | 1,640,158 | +0.40(+2.66%) |
Jun 01, 2023 | 15.02 | 15.24 | 14.88 | 15.01 | 636,703 | -0.01(-0.07%) |
May 31, 2023 | 15.22 | 15.33 | 14.81 | 15.02 | 528,897 | -0.30(-1.96%) |
May 30, 2023 | 15.38 | 15.42 | 15.22 | 15.32 | 371,005 | +0.03(+0.20%) |
May 26, 2023 | 15.29 | 15.30 | 15.04 | 15.29 | 455,866 | +0.05(+0.33%) |
May 25, 2023 | 15.18 | 15.32 | 15.10 | 15.24 | 491,078 | -0.05(-0.33%) |
May 24, 2023 | 15.43 | 15.43 | 15.15 | 15.29 | 386,332 | -0.17(-1.10%) |
May 23, 2023 | 15.33 | 15.67 | 15.27 | 15.46 | 419,305 | +0.11(+0.72%) |
May 22, 2023 | 15.38 | 15.46 | 15.07 | 15.35 | 360,630 | +0.06(+0.39%) |
May 19, 2023 | 15.58 | 15.70 | 15.14 | 15.29 | 373,601 | -0.17(-1.10%) |
May 18, 2023 | 15.07 | 15.50 | 15.06 | 15.46 | 533,706 | +0.32(+2.11%) |
May 17, 2023 | 14.95 | 15.21 | 14.83 | 15.14 | 587,916 | +0.30(+2.02%) |
May 16, 2023 | 14.89 | 15.06 | 14.69 | 14.84 | 441,245 | -0.21(-1.40%) |
May 15, 2023 | 15.08 | 15.08 | 14.79 | 15.05 | 342,459 | +0.06(+0.40%) |
May 12, 2023 | 15.19 | 15.29 | 14.70 | 14.99 | 708,162 | -0.11(-0.73%) |
May 11, 2023 | 14.77 | 15.22 | 14.77 | 15.10 | 674,431 | +0.18(+1.21%) |
May 10, 2023 | 15.35 | 15.35 | 14.85 | 14.92 | 590,518 | -0.17(-1.13%) |
May 09, 2023 | 15.00 | 15.21 | 14.93 | 15.09 | 876,702 | +0.04(+0.27%) |
May 08, 2023 | 14.85 | 15.06 | 14.78 | 15.05 | 591,514 | +0.22(+1.48%) |
May 05, 2023 | 14.40 | 14.91 | 14.40 | 14.83 | 683,923 | +0.63(+4.44%) |
May 04, 2023 | 14.43 | 14.79 | 14.01 | 14.20 | 657,127 | -0.29(-2.00%) |
May 03, 2023 | 14.50 | 15.11 | 14.08 | 14.49 | 1,155,989 | +1.10(+8.22%) |
May 02, 2023 | 13.58 | 13.61 | 13.21 | 13.39 | 487,872 | -0.30(-2.19%) |
May 01, 2023 | 13.47 | 13.80 | 13.40 | 13.69 | 586,401 | +0.15(+1.11%) |
Apr 28, 2023 | 13.46 | 13.77 | 13.43 | 13.54 | 591,958 | +0.09(+0.67%) |
Apr 27, 2023 | 13.34 | 13.52 | 13.24 | 13.45 | 373,677 | +0.22(+1.66%) |
Apr 26, 2023 | 13.15 | 13.43 | 13.15 | 13.23 | 336,288 | -0.09(-0.68%) |
Apr 25, 2023 | 13.65 | 13.75 | 13.25 | 13.32 | 363,821 | -0.41(-2.99%) |
Apr 24, 2023 | 13.65 | 13.89 | 13.55 | 13.73 | 357,933 | +0.14(+1.03%) |
Apr 21, 2023 | 13.63 | 13.65 | 13.43 | 13.59 | 270,907 | +0.03(+0.22%) |
Apr 20, 2023 | 13.53 | 13.56 | 13.37 | 13.56 | 354,910 | -0.06(-0.44%) |
Apr 19, 2023 | 13.41 | 13.66 | 13.41 | 13.62 | 444,724 | +0.06(+0.44%) |
Apr 18, 2023 | 13.47 | 13.57 | 13.42 | 13.56 | 372,546 | +0.09(+0.67%) |
Apr 17, 2023 | 13.52 | 13.56 | 13.41 | 13.47 | 321,891 | +0.00(+0.00%) |
Apr 14, 2023 | 13.49 | 13.74 | 13.31 | 13.47 | 404,845 | +0.00(+0.00%) |
Apr 13, 2023 | 13.45 | 13.57 | 13.37 | 13.47 | 426,960 | +0.08(+0.60%) |
Apr 12, 2023 | 13.75 | 13.82 | 13.37 | 13.39 | 432,470 | -0.17(-1.25%) |
Apr 11, 2023 | 13.29 | 13.75 | 13.21 | 13.56 | 844,329 | +0.37(+2.81%) |
Apr 10, 2023 | 12.94 | 13.31 | 12.94 | 13.19 | 789,303 | +0.19(+1.46%) |
Apr 06, 2023 | 12.80 | 13.04 | 12.72 | 13.00 | 813,033 | +0.23(+1.80%) |
Apr 05, 2023 | 12.96 | 13.02 | 12.66 | 12.77 | 590,417 | -0.29(-2.22%) |
Apr 04, 2023 | 13.62 | 13.63 | 13.00 | 13.06 | 737,498 | -0.54(-3.97%) |