Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.96 | 16.05 | 15.81 | 15.86 | 12,930,286 | +0.17(+1.07%) |
Jun 29, 2023 | 15.58 | 15.72 | 15.49 | 15.70 | 8,097,133 | +0.15(+0.95%) |
Jun 28, 2023 | 15.48 | 15.57 | 15.35 | 15.55 | 7,618,398 | +0.13(+0.83%) |
Jun 27, 2023 | 15.40 | 15.44 | 15.26 | 15.42 | 8,016,778 | +0.12(+0.77%) |
Jun 26, 2023 | 15.11 | 15.34 | 15.10 | 15.30 | 8,620,088 | +0.30(+1.97%) |
Jun 23, 2023 | 15.04 | 15.07 | 14.96 | 15.00 | 8,594,626 | -0.27(-1.75%) |
Jun 22, 2023 | 15.01 | 15.31 | 14.98 | 15.27 | 11,865,617 | +0.08(+0.52%) |
Jun 21, 2023 | 15.16 | 15.24 | 14.92 | 15.19 | 15,227,978 | -0.25(-1.60%) |
Jun 20, 2023 | 15.61 | 15.64 | 15.37 | 15.44 | 7,722,165 | -0.19(-1.20%) |
Jun 16, 2023 | 15.54 | 15.65 | 15.44 | 15.63 | 18,483,712 | +0.21(+1.34%) |
Jun 15, 2023 | 15.27 | 15.46 | 15.42 | 9,657,042 | +0.57(+3.81%) | |
May 08, 2023 | 14.94 | 14.96 | 14.84 | 14.85 | 12,444,512 | +0.01(+0.07%) |
May 05, 2023 | 14.83 | 14.87 | 14.77 | 14.84 | 11,577,465 | -0.05(-0.33%) |
May 04, 2023 | 14.97 | 15.04 | 14.88 | 14.89 | 12,653,610 | -0.08(-0.52%) |
May 03, 2023 | 15.11 | 15.16 | 14.94 | 14.97 | 9,624,885 | -0.16(-1.03%) |
May 02, 2023 | 15.07 | 15.15 | 14.95 | 15.13 | 10,719,039 | +0.05(+0.32%) |
May 01, 2023 | 15.09 | 15.11 | 15.02 | 15.08 | 7,902,155 | -0.05(-0.32%) |
Apr 28, 2023 | 14.85 | 15.14 | 14.85 | 15.13 | 11,988,377 | +0.22(+1.50%) |
Apr 27, 2023 | 14.68 | 14.93 | 14.68 | 14.90 | 11,924,229 | +0.45(+3.10%) |
Apr 26, 2023 | 14.43 | 14.55 | 14.39 | 14.45 | 11,488,012 | +0.06(+0.41%) |
Apr 25, 2023 | 14.48 | 14.48 | 14.39 | 14.40 | 15,102,863 | -0.03(-0.20%) |
Apr 24, 2023 | 14.42 | 14.46 | 14.32 | 14.42 | 12,073,822 | -0.05(-0.34%) |
Apr 21, 2023 | 14.51 | 14.56 | 14.44 | 14.47 | 7,097,809 | +0.02(+0.13%) |
Apr 20, 2023 | 14.42 | 14.59 | 14.40 | 14.45 | 17,364,290 | +0.03(+0.20%) |
Apr 19, 2023 | 14.43 | 14.52 | 14.37 | 14.42 | 19,630,612 | -0.14(-0.94%) |
Apr 18, 2023 | 14.77 | 14.79 | 14.54 | 14.56 | 21,336,502 | -0.22(-1.51%) |
Apr 17, 2023 | 14.67 | 14.88 | 14.65 | 14.79 | 17,642,872 | +0.01(+0.07%) |
Apr 14, 2023 | 15.04 | 15.13 | 14.66 | 14.78 | 26,741,548 | -0.21(-1.43%) |
Apr 13, 2023 | 15.45 | 15.54 | 14.92 | 14.99 | 41,520,748 | -1.63(-9.78%) |
Apr 12, 2023 | 17.24 | 17.33 | 16.56 | 16.61 | 17,422,860 | -0.37(-2.18%) |
Apr 11, 2023 | 16.77 | 16.98 | 16.72 | 16.98 | 12,028,855 | +0.06(+0.35%) |
Apr 10, 2023 | 16.90 | 16.93 | 16.74 | 16.93 | 9,456,321 | +0.14(+0.81%) |
Apr 06, 2023 | 16.84 | 16.91 | 16.69 | 16.79 | 7,017,930 | -0.08(-0.46%) |
Apr 05, 2023 | 16.93 | 16.98 | 16.78 | 16.87 | 5,711,989 | -0.04(-0.23%) |
Apr 04, 2023 | 16.97 | 16.99 | 16.88 | 16.91 | 7,728,304 | -0.05(-0.29%) |