Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.18 | 16.19 | 15.89 | 16.07 | 1,031,990 | +0.26(+1.66%) |
Jun 29, 2023 | 15.87 | 16.05 | 15.77 | 15.81 | 1,045,402 | -0.01(-0.06%) |
Jun 28, 2023 | 15.80 | 15.87 | 15.67 | 15.82 | 989,594 | +0.05(+0.30%) |
Jun 27, 2023 | 15.32 | 15.88 | 15.22 | 15.77 | 1,606,430 | +0.53(+3.50%) |
Jun 26, 2023 | 15.20 | 15.51 | 15.18 | 15.24 | 795,111 | +0.08(+0.56%) |
Jun 23, 2023 | 15.19 | 15.20 | 15.05 | 15.16 | 1,136,924 | -0.23(-1.52%) |
Jun 22, 2023 | 15.53 | 15.55 | 15.31 | 15.39 | 679,899 | -0.20(-1.31%) |
Jun 21, 2023 | 15.54 | 15.72 | 15.47 | 15.60 | 741,792 | +0.02(+0.12%) |
Jun 20, 2023 | 15.73 | 15.76 | 15.53 | 15.58 | 1,043,727 | -0.21(-1.36%) |
Jun 16, 2023 | 15.70 | 15.88 | 15.61 | 15.79 | 1,560,962 | +0.25(+1.62%) |
Jun 15, 2023 | 15.18 | 15.59 | 15.06 | 15.54 | 1,380,802 | +0.30(+1.95%) |
Jun 14, 2023 | 15.36 | 15.60 | 15.17 | 15.24 | 2,196,981 | -0.07(-0.43%) |
Jun 13, 2023 | 14.85 | 15.34 | 14.80 | 15.31 | 1,481,741 | +0.48(+3.27%) |
Jun 12, 2023 | 14.36 | 14.92 | 14.36 | 14.82 | 2,955,900 | +0.50(+3.51%) |
Jun 09, 2023 | 14.43 | 14.58 | 14.31 | 14.32 | 927,180 | -0.16(-1.09%) |
Jun 08, 2023 | 14.60 | 14.63 | 14.45 | 14.48 | 1,064,386 | -0.15(-1.02%) |
Jun 07, 2023 | 14.32 | 14.66 | 14.29 | 14.63 | 1,495,304 | +0.32(+2.21%) |
Jun 06, 2023 | 14.16 | 14.37 | 14.10 | 14.31 | 1,424,103 | +0.07(+0.46%) |
Jun 05, 2023 | 14.27 | 14.36 | 14.10 | 14.25 | 1,142,618 | -0.08(-0.58%) |
Jun 02, 2023 | 14.34 | 14.52 | 14.12 | 14.33 | 2,320,934 | +0.18(+1.25%) |
Jun 01, 2023 | 14.20 | 14.42 | 14.07 | 14.15 | 1,604,484 | -0.01(-0.07%) |
May 31, 2023 | 14.11 | 14.23 | 13.90 | 14.16 | 2,338,825 | +0.21(+1.54%) |
May 30, 2023 | 13.92 | 14.17 | 13.87 | 13.95 | 2,296,190 | +0.17(+1.22%) |
May 26, 2023 | 13.50 | 13.84 | 13.50 | 13.78 | 1,463,698 | +0.23(+1.72%) |
May 25, 2023 | 13.73 | 13.77 | 13.42 | 13.55 | 2,645,874 | -0.26(-1.89%) |
May 24, 2023 | 13.94 | 13.99 | 13.73 | 13.81 | 2,073,024 | -0.17(-1.20%) |
May 23, 2023 | 14.23 | 14.24 | 13.96 | 13.98 | 2,616,983 | -0.20(-1.38%) |
May 22, 2023 | 14.43 | 14.57 | 14.13 | 14.17 | 5,096,384 | -0.25(-1.73%) |
May 19, 2023 | 14.64 | 14.66 | 14.13 | 14.42 | 2,569,456 | -0.18(-1.20%) |
May 18, 2023 | 14.61 | 14.62 | 14.39 | 14.60 | 1,381,695 | -0.02(-0.13%) |
May 17, 2023 | 14.41 | 14.76 | 14.41 | 14.61 | 1,302,774 | +0.20(+1.41%) |
May 16, 2023 | 14.46 | 14.53 | 14.28 | 14.41 | 1,455,700 | -0.11(-0.76%) |
May 15, 2023 | 14.38 | 14.59 | 14.31 | 14.52 | 4,573,849 | +0.21(+1.49%) |
May 12, 2023 | 14.36 | 14.41 | 14.24 | 14.31 | 838,967 | -0.07(-0.51%) |
May 11, 2023 | 14.39 | 14.49 | 14.30 | 14.38 | 1,303,045 | -0.10(-0.70%) |
May 10, 2023 | 14.76 | 14.76 | 14.29 | 14.49 | 1,712,832 | -0.12(-0.82%) |
May 09, 2023 | 14.61 | 14.72 | 14.44 | 14.61 | 1,303,813 | -0.12(-0.82%) |
May 08, 2023 | 14.86 | 15.02 | 14.59 | 14.73 | 3,569,931 | -0.37(-2.45%) |
May 05, 2023 | 15.00 | 15.15 | 14.95 | 15.10 | 1,443,550 | +0.18(+1.18%) |
May 04, 2023 | 15.26 | 15.35 | 14.71 | 14.92 | 2,374,039 | -0.51(-3.30%) |
May 03, 2023 | 15.56 | 15.64 | 15.36 | 15.43 | 1,676,158 | -0.12(-0.77%) |
May 02, 2023 | 15.59 | 15.60 | 15.36 | 15.55 | 1,171,519 | -0.01(-0.06%) |
May 01, 2023 | 15.77 | 15.79 | 15.52 | 15.56 | 1,542,940 | -0.26(-1.64%) |
Apr 28, 2023 | 15.84 | 15.97 | 15.75 | 15.82 | 1,088,431 | -0.03(-0.18%) |
Apr 27, 2023 | 15.72 | 15.94 | 15.49 | 15.85 | 1,513,760 | -0.01(-0.06%) |
Apr 26, 2023 | 15.72 | 15.91 | 15.66 | 15.85 | 893,439 | +0.13(+0.82%) |
Apr 25, 2023 | 15.87 | 16.07 | 15.72 | 15.72 | 915,911 | -0.29(-1.79%) |
Apr 24, 2023 | 16.19 | 16.22 | 15.99 | 16.01 | 897,369 | -0.18(-1.14%) |
Apr 21, 2023 | 16.05 | 16.20 | 15.96 | 16.20 | 1,040,614 | +0.16(+0.98%) |
Apr 20, 2023 | 16.19 | 16.21 | 15.92 | 16.04 | 1,385,482 | -0.10(-0.63%) |
Apr 19, 2023 | 15.89 | 16.19 | 15.88 | 16.14 | 1,026,924 | +0.14(+0.86%) |
Apr 18, 2023 | 16.05 | 16.20 | 15.91 | 16.00 | 1,027,621 | -0.11(-0.68%) |
Apr 17, 2023 | 15.96 | 16.11 | 15.88 | 16.11 | 637,449 | +0.17(+1.04%) |
Apr 14, 2023 | 16.09 | 16.14 | 15.87 | 15.95 | 836,878 | -0.17(-1.08%) |
Apr 13, 2023 | 16.31 | 16.31 | 16.09 | 16.12 | 650,032 | -0.02(-0.11%) |
Apr 12, 2023 | 16.16 | 16.21 | 15.90 | 16.14 | 1,055,559 | -0.06(-0.40%) |
Apr 11, 2023 | 16.20 | 16.26 | 16.09 | 16.20 | 893,443 | +0.03(+0.17%) |
Apr 10, 2023 | 15.96 | 16.32 | 15.94 | 16.18 | 1,243,665 | +0.16(+0.98%) |
Apr 06, 2023 | 15.95 | 16.03 | 15.83 | 16.02 | 726,777 | +0.09(+0.58%) |
Apr 05, 2023 | 16.01 | 16.01 | 15.79 | 15.93 | 652,773 | -0.15(-0.92%) |
Apr 04, 2023 | 16.18 | 16.20 | 15.88 | 16.08 | 840,350 | -0.09(-0.57%) |