Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.99 | 17.85 | 16.91 | 17.80 | 1,909,962 | +0.95(+5.64%) |
Jun 29, 2023 | 16.45 | 16.86 | 16.33 | 16.85 | 993,327 | +0.43(+2.62%) |
Jun 28, 2023 | 16.19 | 16.43 | 16.02 | 16.42 | 831,362 | +0.15(+0.92%) |
Jun 27, 2023 | 16.08 | 16.32 | 15.79 | 16.27 | 976,380 | +0.33(+2.07%) |
Jun 26, 2023 | 15.84 | 16.22 | 15.84 | 15.94 | 827,930 | +0.08(+0.50%) |
Jun 23, 2023 | 15.95 | 16.03 | 15.79 | 15.86 | 678,702 | -0.40(-2.46%) |
Jun 22, 2023 | 16.15 | 16.35 | 15.92 | 16.26 | 692,241 | +0.02(+0.12%) |
Jun 21, 2023 | 16.80 | 16.83 | 16.23 | 16.24 | 806,056 | -0.55(-3.28%) |
Jun 20, 2023 | 17.02 | 17.09 | 16.60 | 16.79 | 817,190 | -0.33(-1.93%) |
Jun 16, 2023 | 17.10 | 17.18 | 16.93 | 17.12 | 823,091 | +0.18(+1.06%) |
Jun 15, 2023 | 16.74 | 16.95 | 16.64 | 16.94 | 592,630 | -3.62(-17.61%) |
May 08, 2023 | 20.46 | 20.81 | 20.32 | 20.56 | 938,635 | +0.24(+1.18%) |
May 05, 2023 | 19.52 | 20.40 | 19.52 | 20.32 | 1,322,620 | +1.15(+6.00%) |
May 04, 2023 | 19.08 | 19.41 | 18.98 | 19.17 | 812,306 | +0.00(+0.00%) |
May 03, 2023 | 18.84 | 19.49 | 18.84 | 19.17 | 887,112 | +0.27(+1.43%) |
May 02, 2023 | 18.96 | 19.29 | 18.46 | 18.90 | 1,805,177 | -0.89(-4.50%) |
May 01, 2023 | 19.64 | 19.90 | 19.52 | 19.79 | 920,172 | +0.17(+0.87%) |
Apr 28, 2023 | 19.24 | 19.63 | 19.20 | 19.62 | 965,974 | +0.31(+1.61%) |
Apr 27, 2023 | 19.04 | 19.34 | 18.80 | 19.31 | 1,026,322 | +0.40(+2.12%) |
Apr 26, 2023 | 19.04 | 19.18 | 18.73 | 18.91 | 778,810 | -0.05(-0.26%) |
Apr 25, 2023 | 19.56 | 19.67 | 18.96 | 18.96 | 1,105,257 | -0.79(-4.00%) |
Apr 24, 2023 | 19.16 | 19.78 | 19.08 | 19.75 | 1,032,290 | +0.61(+3.19%) |
Apr 21, 2023 | 18.60 | 19.15 | 18.46 | 19.14 | 1,025,348 | +0.66(+3.57%) |
Apr 20, 2023 | 18.37 | 18.77 | 18.33 | 18.48 | 942,457 | -0.05(-0.27%) |
Apr 19, 2023 | 18.47 | 18.64 | 18.39 | 18.53 | 504,754 | -0.13(-0.70%) |
Apr 18, 2023 | 18.66 | 18.73 | 18.41 | 18.66 | 425,809 | +0.14(+0.76%) |
Apr 17, 2023 | 18.51 | 18.61 | 18.40 | 18.52 | 506,721 | +0.01(+0.05%) |
Apr 14, 2023 | 18.73 | 19.00 | 18.35 | 18.51 | 456,943 | -0.13(-0.70%) |
Apr 13, 2023 | 18.41 | 18.76 | 18.41 | 18.64 | 794,463 | +0.39(+2.14%) |
Apr 12, 2023 | 18.77 | 18.85 | 18.23 | 18.25 | 580,358 | -0.36(-1.93%) |
Apr 11, 2023 | 18.44 | 18.70 | 18.44 | 18.61 | 728,436 | +0.27(+1.47%) |
Apr 10, 2023 | 18.05 | 18.41 | 18.00 | 18.34 | 911,037 | +0.12(+0.66%) |
Apr 06, 2023 | 18.35 | 18.35 | 17.97 | 18.22 | 595,118 | -0.22(-1.19%) |
Apr 05, 2023 | 18.66 | 18.72 | 18.35 | 18.44 | 592,496 | -0.45(-2.38%) |
Apr 04, 2023 | 19.11 | 19.22 | 18.58 | 18.89 | 569,348 | -0.11(-0.58%) |