Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.40 | 17.40 | 16.97 | 17.20 | 923,877 | -0.06(-0.36%) |
Jun 29, 2023 | 17.27 | 17.57 | 17.20 | 17.26 | 1,583,570 | +0.09(+0.52%) |
Jun 28, 2023 | 17.35 | 17.55 | 17.08 | 17.17 | 1,034,998 | -0.33(-1.87%) |
Jun 27, 2023 | 17.50 | 17.75 | 17.42 | 17.50 | 932,172 | -0.05(-0.30%) |
Jun 26, 2023 | 17.39 | 17.72 | 17.39 | 17.55 | 818,189 | +0.13(+0.76%) |
Jun 23, 2023 | 17.72 | 17.83 | 17.40 | 17.42 | 2,366,429 | -0.50(-2.76%) |
Jun 22, 2023 | 18.11 | 18.11 | 17.74 | 17.92 | 811,237 | -0.21(-1.17%) |
Jun 21, 2023 | 17.95 | 18.16 | 17.74 | 18.13 | 1,104,683 | +0.19(+1.09%) |
Jun 20, 2023 | 18.18 | 18.29 | 17.88 | 17.93 | 1,420,136 | -0.26(-1.41%) |
Jun 16, 2023 | 18.41 | 18.51 | 18.09 | 18.19 | 1,544,762 | -0.25(-1.34%) |
Jun 15, 2023 | 18.28 | 18.15 | 18.44 | 1,120,750 | +2.62(+16.55%) | |
May 08, 2023 | 16.01 | 16.11 | 15.72 | 15.82 | 469,797 | -0.03(-0.22%) |
May 05, 2023 | 15.71 | 15.95 | 15.69 | 15.86 | 615,629 | +0.44(+2.88%) |
May 04, 2023 | 15.72 | 15.83 | 15.31 | 15.41 | 736,305 | -0.38(-2.42%) |
May 03, 2023 | 16.11 | 16.28 | 15.75 | 15.79 | 782,141 | -0.28(-1.73%) |
May 02, 2023 | 15.95 | 16.12 | 15.66 | 16.07 | 813,037 | -0.01(-0.05%) |
May 01, 2023 | 16.37 | 16.54 | 16.03 | 16.08 | 762,073 | -0.31(-1.91%) |
Apr 28, 2023 | 16.46 | 16.66 | 16.26 | 16.39 | 750,754 | -0.11(-0.69%) |
Apr 27, 2023 | 16.59 | 16.75 | 16.37 | 16.51 | 731,976 | -0.08(-0.47%) |
Apr 26, 2023 | 16.40 | 16.74 | 16.36 | 16.59 | 612,052 | +0.17(+1.01%) |
Apr 25, 2023 | 17.06 | 17.09 | 16.31 | 16.42 | 881,030 | -0.79(-4.60%) |
Apr 24, 2023 | 17.33 | 17.42 | 16.93 | 17.21 | 618,851 | -0.08(-0.45%) |
Apr 21, 2023 | 17.29 | 17.32 | 17.05 | 17.29 | 736,826 | +0.01(+0.05%) |
Apr 20, 2023 | 17.16 | 17.60 | 17.10 | 17.28 | 997,549 | -0.01(-0.05%) |
Apr 19, 2023 | 16.98 | 17.31 | 16.91 | 17.29 | 664,125 | +0.21(+1.22%) |
Apr 18, 2023 | 17.18 | 17.38 | 16.99 | 17.08 | 648,661 | -0.12(-0.71%) |
Apr 17, 2023 | 17.03 | 17.30 | 16.93 | 17.20 | 1,650,133 | +0.33(+1.96%) |
Apr 14, 2023 | 17.08 | 17.39 | 16.73 | 16.87 | 977,425 | -0.03(-0.21%) |
Apr 13, 2023 | 16.28 | 17.31 | 16.07 | 16.91 | 10,119,785 | +0.38(+2.32%) |
Apr 12, 2023 | 16.88 | 16.95 | 16.39 | 16.53 | 840,885 | -0.20(-1.20%) |
Apr 11, 2023 | 16.48 | 16.80 | 16.40 | 16.73 | 564,876 | +0.37(+2.29%) |
Apr 10, 2023 | 16.06 | 16.45 | 16.04 | 16.35 | 1,027,351 | +0.17(+1.07%) |
Apr 06, 2023 | 16.30 | 16.33 | 16.10 | 16.18 | 655,769 | -0.17(-1.06%) |
Apr 05, 2023 | 16.76 | 16.76 | 16.17 | 16.35 | 924,889 | -0.58(-3.44%) |
Apr 04, 2023 | 17.21 | 17.22 | 16.85 | 16.93 | 549,313 | -0.13(-0.76%) |