Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.10 | 18.11 | 17.81 | 18.04 | 694,688 | +0.07(+0.41%) |
Jun 29, 2023 | 17.73 | 17.99 | 17.68 | 17.96 | 565,717 | +0.23(+1.31%) |
Jun 28, 2023 | 17.67 | 17.75 | 17.53 | 17.73 | 486,660 | +0.02(+0.11%) |
Jun 27, 2023 | 17.56 | 17.80 | 17.48 | 17.71 | 538,857 | +0.15(+0.85%) |
Jun 26, 2023 | 17.55 | 17.75 | 17.47 | 17.56 | 579,563 | +0.07(+0.43%) |
Jun 23, 2023 | 17.39 | 17.69 | 17.34 | 17.49 | 604,178 | -0.04(-0.21%) |
Jun 22, 2023 | 17.48 | 17.73 | 17.35 | 17.53 | 311,377 | -0.03(-0.16%) |
Jun 21, 2023 | 17.55 | 17.80 | 17.53 | 17.55 | 383,194 | +0.01(+0.05%) |
Jun 20, 2023 | 17.48 | 17.56 | 17.29 | 17.55 | 442,418 | -0.01(-0.05%) |
Jun 16, 2023 | 17.96 | 17.96 | 17.51 | 17.55 | 323,958 | -0.30(-1.67%) |
Jun 15, 2023 | 17.43 | 17.98 | 17.43 | 17.85 | 360,531 | +1.20(+7.23%) |
May 08, 2023 | 16.47 | 16.75 | 16.30 | 16.65 | 735,856 | +0.43(+2.64%) |
May 05, 2023 | 15.96 | 16.39 | 15.96 | 16.22 | 781,520 | +0.44(+2.77%) |
May 04, 2023 | 16.12 | 16.21 | 15.67 | 15.78 | 872,492 | -0.65(-3.94%) |
May 03, 2023 | 16.68 | 16.71 | 16.31 | 16.43 | 709,985 | -0.20(-1.21%) |
May 02, 2023 | 16.80 | 16.86 | 16.12 | 16.63 | 1,172,465 | -0.23(-1.35%) |
May 01, 2023 | 17.41 | 17.41 | 16.58 | 16.86 | 860,078 | -0.57(-3.29%) |
Apr 28, 2023 | 17.03 | 17.60 | 17.01 | 17.43 | 641,841 | +0.38(+2.24%) |
Apr 27, 2023 | 17.07 | 17.30 | 16.96 | 17.05 | 900,761 | +0.04(+0.21%) |
Apr 26, 2023 | 17.30 | 17.47 | 16.92 | 17.01 | 698,217 | -0.35(-1.99%) |
Apr 25, 2023 | 17.76 | 17.86 | 17.30 | 17.36 | 970,918 | -0.53(-2.95%) |
Apr 24, 2023 | 17.77 | 17.99 | 17.41 | 17.89 | 909,110 | -0.03(-0.15%) |
Apr 21, 2023 | 18.45 | 18.56 | 17.80 | 17.91 | 497,516 | -0.54(-2.91%) |
Apr 20, 2023 | 18.67 | 18.91 | 18.37 | 18.45 | 583,359 | -0.35(-1.84%) |
Apr 19, 2023 | 18.72 | 18.87 | 18.58 | 18.80 | 718,974 | -0.06(-0.34%) |
Apr 18, 2023 | 18.86 | 19.00 | 18.66 | 18.86 | 526,370 | +0.03(+0.14%) |
Apr 17, 2023 | 18.66 | 18.98 | 18.64 | 18.83 | 939,649 | +0.23(+1.22%) |
Apr 14, 2023 | 18.42 | 18.65 | 18.30 | 18.61 | 488,045 | +0.30(+1.64%) |
Apr 13, 2023 | 18.03 | 18.48 | 18.03 | 18.31 | 616,742 | +0.47(+2.66%) |
Apr 12, 2023 | 17.85 | 18.06 | 17.75 | 17.83 | 824,185 | +0.12(+0.67%) |
Apr 11, 2023 | 17.29 | 17.84 | 17.26 | 17.71 | 909,850 | +0.57(+3.35%) |
Apr 10, 2023 | 16.85 | 17.20 | 16.80 | 17.14 | 848,859 | +0.37(+2.23%) |
Apr 06, 2023 | 16.94 | 17.06 | 16.69 | 16.77 | 753,591 | -0.09(-0.54%) |
Apr 05, 2023 | 16.49 | 16.90 | 16.26 | 16.86 | 923,377 | +0.25(+1.54%) |
Apr 04, 2023 | 16.79 | 17.08 | 16.54 | 16.60 | 408,377 | -0.19(-1.14%) |