Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.63 | 16.63 | 16.34 | 16.44 | 57,715 | -0.06(-0.34%) |
Jun 29, 2023 | 16.31 | 16.58 | 16.31 | 16.49 | 37,237 | +0.11(+0.68%) |
Jun 28, 2023 | 16.37 | 16.49 | 16.31 | 16.38 | 40,215 | -0.07(-0.45%) |
Jun 27, 2023 | 16.26 | 16.60 | 16.17 | 16.45 | 78,357 | +0.27(+1.66%) |
Jun 26, 2023 | 15.94 | 16.21 | 15.94 | 16.19 | 37,400 | +0.20(+1.27%) |
Jun 23, 2023 | 16.21 | 16.48 | 15.98 | 15.98 | 29,098 | -0.22(-1.37%) |
Jun 22, 2023 | 16.45 | 16.45 | 16.15 | 16.21 | 66,437 | -0.22(-1.35%) |
Jun 21, 2023 | 16.45 | 16.52 | 16.43 | 16.43 | 60,253 | -0.09(-0.56%) |
Jun 20, 2023 | 16.34 | 16.52 | 16.24 | 16.52 | 75,815 | +0.17(+1.07%) |
Jun 16, 2023 | 16.41 | 16.42 | 16.34 | 16.34 | 32,479 | +0.06(+0.39%) |
Jun 15, 2023 | 16.14 | 16.29 | 16.13 | 16.28 | 35,001 | +0.17(+1.02%) |
Jun 14, 2023 | 16.15 | 16.19 | 16.11 | 16.12 | 21,351 | +0.01(+0.06%) |
Jun 13, 2023 | 16.06 | 16.20 | 16.06 | 16.11 | 82,740 | +0.03(+0.17%) |
Jun 12, 2023 | 16.12 | 16.12 | 16.01 | 16.08 | 28,996 | +0.05(+0.34%) |
Jun 09, 2023 | 16.06 | 16.08 | 16.00 | 16.02 | 41,530 | +0.01(+0.06%) |
Jun 08, 2023 | 15.98 | 16.07 | 15.92 | 16.01 | 37,501 | +0.04(+0.23%) |
Jun 07, 2023 | 16.11 | 16.11 | 15.97 | 15.98 | 29,398 | -0.02(-0.12%) |
Jun 06, 2023 | 15.77 | 16.03 | 15.72 | 16.00 | 34,351 | +0.17(+1.04%) |
Jun 05, 2023 | 15.88 | 15.92 | 15.79 | 15.83 | 23,100 | -0.11(-0.69%) |
Jun 02, 2023 | 15.78 | 15.96 | 15.75 | 15.94 | 29,168 | +0.28(+1.82%) |
Jun 01, 2023 | 15.62 | 15.71 | 15.54 | 15.66 | 58,469 | +0.09(+0.59%) |
May 31, 2023 | 15.61 | 15.61 | 15.47 | 15.56 | 123,540 | +0.05(+0.30%) |
May 30, 2023 | 15.76 | 15.87 | 15.51 | 15.52 | 66,043 | -0.17(-1.11%) |
May 26, 2023 | 15.72 | 15.75 | 15.62 | 15.69 | 25,736 | +0.02(+0.15%) |
May 25, 2023 | 15.73 | 15.76 | 15.60 | 15.67 | 71,047 | -0.03(-0.20%) |
May 24, 2023 | 15.91 | 15.91 | 15.69 | 15.70 | 46,351 | -0.13(-0.81%) |
May 23, 2023 | 15.95 | 15.99 | 15.77 | 15.83 | 59,900 | -0.14(-0.86%) |
May 22, 2023 | 16.07 | 16.17 | 15.97 | 15.97 | 30,951 | -0.17(-1.02%) |
May 19, 2023 | 16.14 | 16.25 | 16.12 | 16.13 | 58,208 | -0.04(-0.23%) |
May 18, 2023 | 16.43 | 16.49 | 16.12 | 16.17 | 63,643 | -0.21(-1.29%) |
May 17, 2023 | 16.39 | 16.41 | 16.28 | 16.38 | 53,515 | +0.07(+0.45%) |
May 16, 2023 | 16.36 | 16.38 | 16.27 | 16.31 | 34,136 | -0.04(-0.22%) |
May 15, 2023 | 16.36 | 16.40 | 16.17 | 16.34 | 71,779 | +0.17(+1.07%) |
May 12, 2023 | 16.17 | 16.25 | 16.14 | 16.17 | 38,887 | +0.07(+0.45%) |
May 11, 2023 | 16.32 | 16.32 | 16.06 | 16.10 | 71,386 | -0.15(-0.95%) |
May 10, 2023 | 16.20 | 16.27 | 16.11 | 16.25 | 71,246 | +0.08(+0.51%) |
May 09, 2023 | 16.16 | 16.25 | 16.07 | 16.17 | 28,353 | +0.03(+0.17%) |
May 08, 2023 | 16.11 | 16.20 | 16.08 | 16.14 | 30,334 | -0.01(-0.06%) |
May 05, 2023 | 16.15 | 16.26 | 16.09 | 16.15 | 47,365 | +0.11(+0.68%) |
May 04, 2023 | 16.04 | 16.26 | 15.95 | 16.04 | 44,301 | -0.07(-0.45%) |
May 03, 2023 | 16.04 | 16.22 | 16.04 | 16.12 | 37,832 | +0.04(+0.23%) |
May 02, 2023 | 16.40 | 16.40 | 16.03 | 16.08 | 60,021 | -0.26(-1.62%) |
May 01, 2023 | 16.26 | 16.45 | 16.26 | 16.34 | 32,166 | +0.01(+0.06%) |
Apr 28, 2023 | 16.40 | 16.41 | 16.21 | 16.34 | 45,837 | +0.12(+0.73%) |
Apr 27, 2023 | 16.05 | 16.27 | 16.05 | 16.22 | 37,478 | +0.13(+0.79%) |
Apr 26, 2023 | 16.14 | 16.17 | 16.05 | 16.09 | 30,844 | -0.03(-0.17%) |
Apr 25, 2023 | 16.23 | 16.23 | 16.04 | 16.12 | 67,403 | -0.19(-1.17%) |
Apr 24, 2023 | 16.31 | 16.36 | 16.23 | 16.31 | 29,054 | +0.03(+0.17%) |
Apr 21, 2023 | 16.23 | 16.33 | 16.20 | 16.28 | 26,461 | +0.05(+0.28%) |
Apr 20, 2023 | 16.25 | 16.34 | 16.18 | 16.24 | 28,280 | -0.05(-0.34%) |
Apr 19, 2023 | 16.25 | 16.31 | 16.21 | 16.29 | 37,416 | +0.05(+0.28%) |
Apr 18, 2023 | 16.36 | 16.38 | 16.23 | 16.25 | 38,201 | -0.10(-0.61%) |
Apr 17, 2023 | 16.51 | 16.51 | 16.32 | 16.34 | 45,746 | -0.07(-0.44%) |
Apr 14, 2023 | 16.39 | 16.53 | 16.36 | 16.42 | 63,397 | -0.03(-0.17%) |
Apr 13, 2023 | 16.44 | 16.53 | 16.33 | 16.44 | 57,181 | +0.11(+0.67%) |
Apr 12, 2023 | 16.42 | 16.54 | 16.33 | 16.34 | 70,342 | +0.01(+0.06%) |
Apr 11, 2023 | 16.38 | 16.39 | 16.31 | 16.33 | 70,520 | +0.05(+0.28%) |
Apr 10, 2023 | 16.21 | 16.43 | 16.20 | 16.28 | 42,469 | +0.05(+0.28%) |
Apr 06, 2023 | 16.10 | 16.34 | 16.04 | 16.24 | 64,386 | +0.07(+0.45%) |
Apr 05, 2023 | 16.03 | 16.23 | 15.99 | 16.16 | 48,258 | +0.08(+0.51%) |
Apr 04, 2023 | 16.13 | 16.15 | 16.03 | 16.08 | 71,912 | -0.07(-0.45%) |