Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.88 | 14.91 | 14.61 | 14.76 | 252,385 | -0.03(-0.19%) |
Jun 29, 2023 | 14.56 | 14.96 | 14.56 | 14.79 | 148,391 | +0.25(+1.71%) |
Jun 28, 2023 | 14.60 | 14.60 | 14.20 | 14.54 | 153,029 | -0.11(-0.72%) |
Jun 27, 2023 | 14.76 | 14.96 | 14.62 | 14.64 | 104,232 | -0.09(-0.58%) |
Jun 26, 2023 | 14.86 | 15.11 | 14.70 | 14.73 | 114,076 | -0.18(-1.22%) |
Jun 23, 2023 | 15.21 | 15.39 | 14.80 | 14.91 | 277,870 | -0.49(-3.17%) |
Jun 22, 2023 | 15.49 | 15.56 | 15.28 | 15.40 | 101,854 | -0.14(-0.92%) |
Jun 21, 2023 | 15.67 | 15.83 | 15.50 | 15.54 | 112,210 | -0.18(-1.16%) |
Jun 20, 2023 | 15.83 | 15.88 | 15.47 | 15.72 | 114,718 | -0.10(-0.60%) |
Jun 16, 2023 | 15.94 | 16.15 | 15.38 | 15.82 | 694,524 | +0.13(+0.85%) |
Jun 15, 2023 | 15.84 | 15.92 | 15.57 | 15.69 | 119,431 | -0.22(-1.38%) |
Jun 14, 2023 | 15.94 | 16.26 | 15.89 | 15.91 | 162,266 | -0.03(-0.18%) |
Jun 13, 2023 | 15.79 | 16.84 | 15.78 | 15.93 | 252,459 | +0.58(+3.80%) |
Jun 12, 2023 | 15.20 | 15.58 | 15.10 | 15.35 | 129,762 | +0.16(+1.07%) |
Jun 09, 2023 | 15.45 | 15.50 | 15.11 | 15.19 | 105,222 | -0.33(-2.16%) |
Jun 08, 2023 | 15.59 | 15.70 | 15.38 | 15.52 | 128,419 | -0.14(-0.92%) |
Jun 07, 2023 | 15.23 | 15.74 | 15.17 | 15.67 | 187,254 | +0.48(+3.15%) |
Jun 06, 2023 | 14.61 | 15.30 | 14.55 | 15.19 | 176,301 | +0.58(+3.99%) |
Jun 05, 2023 | 14.65 | 14.68 | 14.00 | 14.61 | 170,951 | -0.22(-1.48%) |
Jun 02, 2023 | 14.29 | 14.90 | 14.29 | 14.82 | 196,441 | +0.70(+4.94%) |
Jun 01, 2023 | 13.73 | 14.38 | 13.68 | 14.13 | 254,516 | +0.40(+2.93%) |
May 31, 2023 | 13.72 | 13.85 | 13.62 | 13.72 | 321,694 | -0.04(-0.28%) |
May 30, 2023 | 14.38 | 14.38 | 13.70 | 13.76 | 219,525 | -0.63(-4.39%) |
May 26, 2023 | 14.28 | 14.59 | 14.16 | 14.39 | 200,412 | +0.08(+0.53%) |
May 25, 2023 | 14.35 | 14.50 | 14.09 | 14.32 | 229,386 | -0.18(-1.25%) |
May 24, 2023 | 14.61 | 14.66 | 14.38 | 14.50 | 121,647 | -0.12(-0.85%) |
May 23, 2023 | 14.75 | 14.87 | 14.53 | 14.62 | 185,448 | -0.09(-0.59%) |
May 22, 2023 | 15.10 | 15.21 | 14.69 | 14.71 | 186,595 | -0.35(-2.35%) |
May 19, 2023 | 15.27 | 15.41 | 15.02 | 15.06 | 178,274 | -0.01(-0.06%) |
May 18, 2023 | 15.16 | 15.33 | 15.03 | 15.07 | 351,060 | -0.09(-0.57%) |
May 17, 2023 | 15.11 | 15.35 | 15.00 | 15.16 | 338,167 | +0.16(+1.08%) |
May 16, 2023 | 14.79 | 15.21 | 14.72 | 15.00 | 192,356 | +0.19(+1.29%) |
May 15, 2023 | 14.93 | 14.99 | 14.57 | 14.81 | 182,229 | -0.09(-0.58%) |
May 12, 2023 | 15.11 | 15.11 | 14.76 | 14.89 | 131,232 | -0.19(-1.27%) |
May 11, 2023 | 15.04 | 15.17 | 14.81 | 15.08 | 149,323 | -0.08(-0.50%) |
May 10, 2023 | 14.97 | 15.29 | 14.77 | 15.16 | 179,360 | +0.33(+2.23%) |
May 09, 2023 | 14.92 | 15.18 | 14.80 | 14.83 | 192,462 | -0.18(-1.20%) |
May 08, 2023 | 14.88 | 15.13 | 14.50 | 15.01 | 260,976 | +0.26(+1.73%) |
May 05, 2023 | 15.02 | 15.23 | 14.74 | 14.75 | 199,637 | -0.02(-0.13%) |
May 04, 2023 | 15.10 | 15.17 | 14.77 | 14.77 | 354,730 | -0.45(-2.99%) |
May 03, 2023 | 15.34 | 15.63 | 15.17 | 15.23 | 261,389 | -0.06(-0.37%) |
May 02, 2023 | 16.27 | 16.45 | 15.04 | 15.28 | 358,385 | -1.02(-6.27%) |
May 01, 2023 | 15.29 | 16.76 | 15.20 | 16.31 | 479,402 | +1.70(+11.67%) |
Apr 28, 2023 | 18.01 | 18.26 | 14.22 | 14.60 | 723,886 | -3.16(-17.80%) |
Apr 27, 2023 | 17.74 | 17.93 | 17.39 | 17.76 | 224,740 | +0.17(+0.97%) |
Apr 26, 2023 | 17.80 | 17.96 | 17.40 | 17.59 | 198,508 | -0.28(-1.59%) |
Apr 25, 2023 | 18.02 | 18.21 | 17.78 | 17.88 | 237,996 | -0.46(-2.53%) |
Apr 24, 2023 | 18.75 | 19.08 | 18.33 | 18.34 | 241,717 | -0.40(-2.12%) |
Apr 21, 2023 | 18.40 | 18.77 | 18.24 | 18.74 | 297,484 | +0.32(+1.75%) |
Apr 20, 2023 | 18.13 | 18.43 | 18.02 | 18.42 | 322,000 | +0.28(+1.57%) |
Apr 19, 2023 | 18.36 | 18.51 | 18.04 | 18.13 | 458,552 | -0.16(-0.88%) |
Apr 18, 2023 | 17.57 | 18.54 | 17.57 | 18.29 | 648,570 | +0.73(+4.15%) |
Apr 17, 2023 | 17.25 | 17.59 | 17.00 | 17.56 | 287,676 | +0.30(+1.76%) |
Apr 14, 2023 | 17.62 | 17.71 | 17.14 | 17.26 | 163,264 | -0.22(-1.25%) |
Apr 13, 2023 | 17.38 | 17.73 | 17.21 | 17.48 | 255,338 | -0.04(-0.22%) |
Apr 12, 2023 | 17.59 | 17.67 | 17.30 | 17.52 | 130,682 | +0.09(+0.54%) |
Apr 11, 2023 | 17.36 | 17.68 | 17.15 | 17.42 | 196,568 | +0.14(+0.82%) |
Apr 10, 2023 | 16.67 | 17.33 | 16.55 | 17.28 | 366,846 | +0.62(+3.69%) |
Apr 06, 2023 | 17.11 | 17.11 | 16.64 | 16.67 | 159,867 | -0.45(-2.65%) |
Apr 05, 2023 | 17.19 | 17.33 | 17.04 | 17.12 | 181,733 | -0.26(-1.47%) |
Apr 04, 2023 | 17.94 | 17.94 | 16.85 | 17.38 | 234,496 | -0.08(-0.43%) |