Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.81 | 13.83 | 13.46 | 13.47 | 429,586 | -0.27(-1.99%) |
Jun 29, 2023 | 13.60 | 13.79 | 13.49 | 13.74 | 304,667 | +0.22(+1.66%) |
Jun 28, 2023 | 13.71 | 13.71 | 13.32 | 13.52 | 361,653 | -0.23(-1.70%) |
Jun 27, 2023 | 13.65 | 13.81 | 13.44 | 13.75 | 398,058 | +0.14(+1.00%) |
Jun 26, 2023 | 13.46 | 13.74 | 13.42 | 13.62 | 454,506 | +0.20(+1.46%) |
Jun 23, 2023 | 13.36 | 13.69 | 13.25 | 13.42 | 2,003,986 | +0.06(+0.44%) |
Jun 22, 2023 | 13.44 | 13.49 | 12.96 | 13.36 | 642,440 | -0.07(-0.51%) |
Jun 21, 2023 | 13.96 | 13.98 | 13.43 | 13.43 | 498,912 | -0.56(-3.98%) |
Jun 20, 2023 | 13.82 | 14.13 | 13.68 | 13.99 | 893,194 | +0.23(+1.70%) |
Jun 16, 2023 | 13.73 | 13.86 | 13.43 | 13.75 | 5,397,856 | +0.13(+0.93%) |
Jun 15, 2023 | 13.50 | 13.64 | 13.06 | 13.63 | 1,112,147 | +0.13(+0.94%) |
Jun 14, 2023 | 14.37 | 14.43 | 13.44 | 13.50 | 1,097,529 | -0.88(-6.11%) |
Jun 13, 2023 | 14.58 | 14.66 | 14.32 | 14.38 | 530,016 | -0.07(-0.47%) |
Jun 12, 2023 | 14.66 | 14.70 | 14.31 | 14.45 | 579,450 | -0.17(-1.14%) |
Jun 09, 2023 | 14.87 | 15.13 | 14.60 | 14.61 | 503,605 | -0.25(-1.71%) |
Jun 08, 2023 | 15.24 | 15.29 | 14.80 | 14.87 | 605,813 | -0.42(-2.75%) |
Jun 07, 2023 | 15.10 | 15.47 | 15.02 | 15.29 | 451,190 | +0.34(+2.29%) |
Jun 06, 2023 | 14.32 | 15.12 | 14.29 | 14.94 | 510,153 | +0.62(+4.29%) |
Jun 05, 2023 | 14.75 | 14.81 | 14.15 | 14.33 | 951,682 | -0.96(-6.26%) |
Jun 02, 2023 | 14.92 | 15.37 | 14.59 | 15.29 | 535,834 | +0.48(+3.24%) |
Jun 01, 2023 | 14.38 | 14.98 | 13.99 | 14.81 | 460,616 | +0.59(+4.18%) |
May 31, 2023 | 13.99 | 14.29 | 13.94 | 14.21 | 354,884 | +0.21(+1.51%) |
May 30, 2023 | 14.26 | 14.26 | 13.78 | 14.00 | 345,545 | -0.25(-1.75%) |
May 26, 2023 | 14.18 | 14.36 | 14.10 | 14.25 | 379,336 | +0.03(+0.20%) |
May 25, 2023 | 14.39 | 14.46 | 14.11 | 14.22 | 368,311 | +0.00(+0.00%) |
May 24, 2023 | 15.18 | 15.51 | 14.16 | 14.22 | 622,615 | -0.82(-5.48%) |
May 23, 2023 | 13.57 | 15.25 | 13.46 | 15.05 | 1,169,585 | +0.50(+3.43%) |
May 22, 2023 | 14.15 | 15.08 | 13.98 | 14.55 | 906,023 | +0.44(+3.12%) |
May 19, 2023 | 14.76 | 14.80 | 14.02 | 14.11 | 553,568 | -0.73(-4.91%) |
May 18, 2023 | 14.77 | 15.07 | 14.60 | 14.84 | 442,092 | +0.00(+0.00%) |
May 17, 2023 | 14.40 | 14.86 | 14.28 | 14.84 | 262,436 | +0.50(+3.48%) |
May 16, 2023 | 14.38 | 14.47 | 14.15 | 14.34 | 298,113 | -0.18(-1.25%) |
May 15, 2023 | 14.61 | 14.62 | 14.35 | 14.52 | 269,215 | -0.05(-0.33%) |
May 12, 2023 | 14.91 | 14.95 | 14.43 | 14.57 | 212,417 | -0.34(-2.25%) |
May 11, 2023 | 14.92 | 15.08 | 14.84 | 14.90 | 218,303 | -0.02(-0.16%) |
May 10, 2023 | 14.35 | 15.07 | 14.32 | 14.93 | 670,157 | +0.72(+5.09%) |
May 09, 2023 | 14.26 | 14.30 | 13.84 | 14.20 | 279,184 | -0.03(-0.20%) |
May 08, 2023 | 14.42 | 14.42 | 14.09 | 14.23 | 337,355 | -0.16(-1.13%) |
May 05, 2023 | 14.28 | 14.61 | 14.28 | 14.39 | 279,594 | +0.35(+2.53%) |
May 04, 2023 | 14.08 | 14.21 | 13.85 | 14.04 | 219,410 | -0.05(-0.34%) |
May 03, 2023 | 14.38 | 14.64 | 14.08 | 14.09 | 292,363 | -0.31(-2.13%) |
May 02, 2023 | 14.60 | 14.60 | 14.10 | 14.39 | 389,481 | -0.19(-1.31%) |
May 01, 2023 | 14.65 | 14.68 | 14.43 | 14.59 | 298,501 | -0.14(-0.98%) |
Apr 28, 2023 | 14.60 | 15.31 | 14.57 | 14.73 | 732,112 | +0.14(+0.99%) |
Apr 27, 2023 | 14.59 | 14.65 | 14.40 | 14.59 | 350,353 | +0.04(+0.26%) |
Apr 26, 2023 | 14.51 | 14.72 | 14.47 | 14.55 | 287,253 | +0.02(+0.13%) |
Apr 25, 2023 | 14.62 | 14.69 | 14.47 | 14.53 | 225,487 | -0.18(-1.24%) |
Apr 24, 2023 | 14.75 | 14.86 | 14.62 | 14.71 | 198,939 | -0.03(-0.19%) |
Apr 21, 2023 | 14.77 | 14.88 | 14.64 | 14.74 | 248,610 | -0.07(-0.45%) |
Apr 20, 2023 | 14.66 | 15.01 | 14.66 | 14.81 | 224,525 | +0.03(+0.19%) |
Apr 19, 2023 | 14.85 | 14.94 | 14.62 | 14.78 | 275,577 | -0.19(-1.28%) |
Apr 18, 2023 | 15.07 | 15.12 | 14.85 | 14.97 | 370,410 | -0.07(-0.45%) |
Apr 17, 2023 | 15.06 | 15.26 | 14.84 | 15.04 | 378,047 | -0.03(-0.19%) |
Apr 14, 2023 | 15.12 | 15.25 | 14.84 | 15.07 | 272,440 | +0.05(+0.32%) |
Apr 13, 2023 | 14.97 | 15.08 | 14.77 | 15.02 | 258,111 | +0.16(+1.10%) |
Apr 12, 2023 | 15.22 | 15.22 | 14.83 | 14.85 | 227,774 | -0.32(-2.08%) |
Apr 11, 2023 | 14.98 | 15.23 | 14.95 | 15.17 | 357,146 | +0.28(+1.87%) |
Apr 10, 2023 | 14.76 | 15.15 | 14.65 | 14.89 | 439,385 | +0.14(+0.97%) |
Apr 06, 2023 | 14.93 | 14.97 | 14.61 | 14.75 | 389,430 | -0.14(-0.96%) |
Apr 05, 2023 | 15.39 | 15.39 | 14.89 | 14.89 | 319,396 | -0.53(-3.42%) |
Apr 04, 2023 | 15.93 | 15.93 | 15.24 | 15.42 | 396,114 | -0.45(-2.84%) |