Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.14 | 16.25 | 16.14 | 16.22 | 219,885 | +0.06(+0.36%) |
Jun 29, 2023 | 16.21 | 16.21 | 16.14 | 16.16 | 72,568 | -0.03(-0.18%) |
Jun 28, 2023 | 16.13 | 16.19 | 16.12 | 16.19 | 91,506 | +0.05(+0.30%) |
Jun 27, 2023 | 16.10 | 16.15 | 16.07 | 16.14 | 148,661 | +0.03(+0.18%) |
Jun 26, 2023 | 16.08 | 16.14 | 16.08 | 16.11 | 264,814 | -0.03(-0.18%) |
Jun 23, 2023 | 16.07 | 16.15 | 16.07 | 16.14 | 93,400 | +0.02(+0.12%) |
Jun 22, 2023 | 16.09 | 16.17 | 16.09 | 16.12 | 153,475 | +0.02(+0.12%) |
Jun 21, 2023 | 16.11 | 16.19 | 16.10 | 16.10 | 140,428 | -0.10(-0.59%) |
Jun 20, 2023 | 16.16 | 16.22 | 16.12 | 16.20 | 184,140 | +0.07(+0.42%) |
Jun 16, 2023 | 16.11 | 16.18 | 16.10 | 16.13 | 86,349 | +0.02(+0.12%) |
Jun 15, 2023 | 16.18 | 16.19 | 16.11 | 16.11 | 135,799 | -0.06(-0.35%) |
Jun 14, 2023 | 16.20 | 16.20 | 16.07 | 16.17 | 122,746 | +0.02(+0.12%) |
Jun 13, 2023 | 16.26 | 16.26 | 16.13 | 16.15 | 177,982 | -0.04(-0.24%) |
Jun 12, 2023 | 16.18 | 16.22 | 16.10 | 16.19 | 263,625 | +0.07(+0.42%) |
Jun 09, 2023 | 16.14 | 16.20 | 16.12 | 16.12 | 120,562 | -0.10(-0.59%) |
Jun 08, 2023 | 16.23 | 16.24 | 16.17 | 16.22 | 162,355 | +0.05(+0.30%) |
Jun 07, 2023 | 16.22 | 16.22 | 16.14 | 16.17 | 172,255 | -0.01(-0.06%) |
Jun 06, 2023 | 16.16 | 16.19 | 16.09 | 16.18 | 173,005 | +0.04(+0.24%) |
Jun 05, 2023 | 16.13 | 16.14 | 16.10 | 16.14 | 155,282 | +0.03(+0.18%) |
Jun 02, 2023 | 16.12 | 16.12 | 16.05 | 16.11 | 87,465 | +0.04(+0.24%) |
Jun 01, 2023 | 16.07 | 16.09 | 16.03 | 16.07 | 112,865 | +0.03(+0.21%) |
May 31, 2023 | 16.01 | 16.07 | 16.01 | 16.04 | 108,189 | +0.01(+0.06%) |
May 30, 2023 | 15.94 | 16.08 | 15.94 | 16.03 | 325,547 | +0.07(+0.42%) |
May 26, 2023 | 15.93 | 15.98 | 15.91 | 15.96 | 160,232 | +0.04(+0.24%) |
May 25, 2023 | 15.88 | 15.93 | 15.88 | 15.93 | 152,302 | +0.05(+0.30%) |
May 24, 2023 | 15.86 | 15.91 | 15.86 | 15.88 | 159,138 | +0.02(+0.12%) |
May 23, 2023 | 15.81 | 15.94 | 15.81 | 15.86 | 147,773 | +0.04(+0.24%) |
May 22, 2023 | 15.82 | 15.87 | 15.70 | 15.82 | 295,666 | +0.09(+0.54%) |
May 19, 2023 | 15.76 | 15.84 | 15.74 | 15.74 | 593,523 | -0.07(-0.42%) |
May 18, 2023 | 15.73 | 15.82 | 15.69 | 15.80 | 260,108 | +0.08(+0.49%) |
May 17, 2023 | 15.64 | 15.76 | 15.60 | 15.73 | 179,017 | +0.10(+0.67%) |
May 16, 2023 | 15.55 | 15.66 | 15.55 | 15.62 | 251,087 | +0.06(+0.37%) |
May 15, 2023 | 15.58 | 15.66 | 15.54 | 15.56 | 298,457 | +0.02(+0.12%) |
May 12, 2023 | 15.55 | 15.67 | 15.52 | 15.54 | 105,238 | -0.05(-0.31%) |
May 11, 2023 | 15.63 | 15.63 | 15.53 | 15.59 | 103,744 | -0.02(-0.12%) |
May 10, 2023 | 15.61 | 15.63 | 15.53 | 15.61 | 162,543 | +0.06(+0.37%) |
May 09, 2023 | 15.58 | 15.58 | 15.51 | 15.55 | 129,536 | -0.02(-0.12%) |
May 08, 2023 | 15.63 | 15.64 | 15.49 | 15.57 | 138,975 | -0.05(-0.31%) |
May 05, 2023 | 15.65 | 15.66 | 15.55 | 15.62 | 333,879 | +0.06(+0.37%) |
May 04, 2023 | 15.89 | 15.89 | 15.55 | 15.56 | 254,694 | -0.35(-2.22%) |
May 03, 2023 | 15.96 | 16.01 | 15.92 | 15.92 | 151,892 | -0.10(-0.60%) |
May 02, 2023 | 16.14 | 16.14 | 15.99 | 16.01 | 124,255 | -0.07(-0.41%) |
May 01, 2023 | 16.14 | 16.14 | 16.07 | 16.08 | 89,891 | -0.01(-0.08%) |
Apr 28, 2023 | 16.06 | 16.13 | 16.05 | 16.09 | 120,708 | -0.03(-0.18%) |
Apr 27, 2023 | 16.02 | 16.16 | 16.02 | 16.12 | 121,627 | +0.07(+0.41%) |
Apr 26, 2023 | 16.06 | 16.09 | 16.05 | 16.05 | 114,620 | -0.08(-0.47%) |
Apr 25, 2023 | 16.15 | 16.15 | 16.08 | 16.13 | 111,885 | -0.05(-0.29%) |
Apr 24, 2023 | 16.15 | 16.18 | 16.12 | 16.18 | 92,928 | +0.05(+0.29%) |
Apr 21, 2023 | 16.20 | 16.20 | 16.10 | 16.13 | 153,171 | +0.02(+0.12%) |
Apr 20, 2023 | 16.12 | 16.15 | 16.07 | 16.11 | 128,296 | +0.00(+0.00%) |
Apr 19, 2023 | 16.11 | 16.11 | 16.04 | 16.11 | 165,194 | +0.03(+0.18%) |
Apr 18, 2023 | 16.12 | 16.12 | 15.90 | 16.08 | 287,129 | +0.02(+0.12%) |
Apr 17, 2023 | 16.10 | 16.10 | 16.02 | 16.06 | 173,126 | -0.04(-0.24%) |
Apr 14, 2023 | 16.10 | 16.13 | 16.05 | 16.10 | 2,193,316 | +0.04(+0.24%) |
Apr 13, 2023 | 16.01 | 16.10 | 16.01 | 16.06 | 196,465 | +0.06(+0.36%) |
Apr 12, 2023 | 16.10 | 16.10 | 16.00 | 16.01 | 329,264 | -0.03(-0.18%) |
Apr 11, 2023 | 16.02 | 16.05 | 16.00 | 16.03 | 237,360 | +0.02(+0.12%) |
Apr 10, 2023 | 15.95 | 16.02 | 15.92 | 16.02 | 176,264 | +0.04(+0.24%) |
Apr 06, 2023 | 16.01 | 16.01 | 15.95 | 15.98 | 122,141 | -0.02(-0.12%) |
Apr 05, 2023 | 16.05 | 16.05 | 15.98 | 16.00 | 316,235 | -0.04(-0.24%) |
Apr 04, 2023 | 16.10 | 16.10 | 16.00 | 16.03 | 182,196 | -0.02(-0.12%) |