Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.69 | 15.83 | 15.65 | 15.65 | 6,654 | +0.34(+2.23%) |
Jun 29, 2023 | 15.21 | 15.31 | 15.21 | 15.31 | 1,226 | +0.54(+3.68%) |
Jun 28, 2023 | 14.22 | 14.77 | 14.22 | 14.77 | 1,030 | +0.36(+2.46%) |
Jun 27, 2023 | 14.33 | 14.41 | 14.33 | 14.41 | 2,226 | +0.05(+0.33%) |
Jun 26, 2023 | 14.48 | 14.48 | 14.37 | 14.37 | 1,408 | +0.63(+4.60%) |
Jun 23, 2023 | 13.58 | 13.73 | 13.58 | 13.73 | 825 | -0.24(-1.75%) |
Jun 22, 2023 | 13.88 | 13.98 | 13.88 | 13.98 | 2,490 | -0.72(-4.93%) |
Jun 21, 2023 | 14.82 | 14.82 | 14.70 | 14.70 | 2,672 | +0.31(+2.17%) |
Jun 20, 2023 | 15.29 | 15.29 | 14.17 | 14.39 | 2,351 | -1.15(-7.39%) |
Jun 16, 2023 | 15.58 | 15.58 | 15.54 | 15.54 | 423 | +0.12(+0.75%) |
Jun 15, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 62 | +0.43(+2.85%) |
Jun 14, 2023 | 15.50 | 15.50 | 15.00 | 15.00 | 220 | -0.52(-3.35%) |
Jun 13, 2023 | 16.32 | 16.41 | 15.52 | 15.52 | 1,005 | +0.11(+0.70%) |
Jun 12, 2023 | 15.46 | 15.48 | 15.27 | 15.41 | 1,914 | -0.55(-3.47%) |
Jun 09, 2023 | 16.00 | 16.17 | 15.96 | 15.96 | 746 | -0.16(-0.97%) |
Jun 08, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 1,023 | -0.27(-1.66%) |
Jun 07, 2023 | 16.05 | 16.40 | 16.05 | 16.39 | 2,832 | +1.23(+8.12%) |
Jun 06, 2023 | 14.77 | 15.16 | 14.77 | 15.16 | 1,228 | +0.21(+1.43%) |
Jun 05, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 122 | -0.31(-2.01%) |
Jun 02, 2023 | 14.84 | 15.38 | 14.84 | 15.25 | 1,356 | +1.25(+8.94%) |
Jun 01, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 989 | +0.27(+1.98%) |
May 31, 2023 | 14.01 | 14.01 | 13.73 | 13.73 | 528 | -0.87(-5.96%) |
May 30, 2023 | 14.22 | 14.60 | 14.22 | 14.60 | 420 | -0.58(-3.83%) |
May 26, 2023 | 14.92 | 15.18 | 14.92 | 15.18 | 466 | -0.01(-0.07%) |
May 25, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 103 | -0.90(-5.58%) |
May 24, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 386 | +0.17(+1.09%) |
May 23, 2023 | 16.10 | 16.36 | 15.92 | 15.92 | 2,434 | +0.40(+2.57%) |
May 22, 2023 | 15.88 | 15.88 | 15.52 | 15.52 | 413 | -0.02(-0.14%) |
May 19, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 100 | +0.44(+2.89%) |
May 18, 2023 | 15.01 | 15.10 | 15.01 | 15.10 | 123 | +0.18(+1.18%) |
May 17, 2023 | 14.46 | 14.93 | 14.46 | 14.93 | 207 | +0.93(+6.64%) |
May 16, 2023 | 14.18 | 14.18 | 14.00 | 14.00 | 712 | -1.04(-6.92%) |
May 15, 2023 | 15.04 | 15.04 | 15.01 | 15.04 | 1,113 | +0.28(+1.89%) |
May 12, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 100 | -0.01(-0.07%) |
May 11, 2023 | 14.94 | 14.94 | 14.77 | 14.77 | 1,490 | -0.41(-2.72%) |
May 10, 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 163 | -0.55(-3.51%) |
May 09, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 206 | -0.04(-0.25%) |
May 08, 2023 | 16.21 | 16.21 | 15.78 | 15.78 | 1,922 | -0.03(-0.20%) |
May 05, 2023 | 15.72 | 15.81 | 15.72 | 15.81 | 255 | +1.21(+8.30%) |
May 04, 2023 | 15.09 | 15.09 | 14.56 | 14.60 | 1,125 | -0.53(-3.52%) |
May 03, 2023 | 15.17 | 15.74 | 15.13 | 15.13 | 1,244 | -1.16(-7.11%) |
May 02, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 65 | -2.21(-11.95%) |
May 01, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 311 | -0.45(-2.35%) |
Apr 28, 2023 | 18.86 | 18.94 | 18.86 | 18.94 | 299 | +0.85(+4.67%) |
Apr 27, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 182 | -0.11(-0.62%) |
Apr 26, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 24 | -0.65(-3.47%) |
Apr 25, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 50 | -1.23(-6.12%) |
Apr 24, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 145 | +0.79(+4.11%) |
Apr 21, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 230 | -0.34(-1.72%) |
Apr 20, 2023 | 19.27 | 19.64 | 19.27 | 19.64 | 366 | -0.62(-3.06%) |
Apr 19, 2023 | 19.94 | 20.26 | 19.94 | 20.26 | 556 | -0.38(-1.83%) |
Apr 18, 2023 | 20.30 | 20.64 | 20.30 | 20.64 | 152 | -0.03(-0.15%) |
Apr 17, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 39 | -1.00(-4.63%) |
Apr 14, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 100 | +0.05(+0.23%) |
Apr 13, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 42 | +0.43(+2.03%) |
Apr 12, 2023 | 21.27 | 21.27 | 21.19 | 21.19 | 182 | +0.04(+0.20%) |
Apr 11, 2023 | 21.03 | 21.42 | 21.03 | 21.15 | 866 | +0.53(+2.56%) |
Apr 10, 2023 | 20.80 | 20.80 | 20.62 | 20.62 | 3,777 | +0.60(+3.02%) |
Apr 06, 2023 | 20.80 | 20.80 | 20.02 | 20.02 | 2,911 | -0.93(-4.46%) |
Apr 05, 2023 | 20.02 | 20.95 | 20.02 | 20.95 | 2,307 | +0.87(+4.32%) |
Apr 04, 2023 | 21.42 | 21.43 | 20.00 | 20.08 | 4,469 | -1.38(-6.41%) |