Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.74 | 15.78 | 15.23 | 15.55 | 9,739,465 | +0.02(+0.12%) |
Jun 29, 2023 | 15.10 | 15.58 | 15.03 | 15.53 | 10,043,897 | +0.50(+3.35%) |
Jun 28, 2023 | 15.11 | 15.12 | 14.83 | 15.03 | 8,488,154 | -0.11(-0.70%) |
Jun 27, 2023 | 14.67 | 15.23 | 14.54 | 15.14 | 9,153,836 | +0.47(+3.17%) |
Jun 26, 2023 | 14.49 | 14.88 | 14.49 | 14.67 | 8,038,687 | +0.14(+0.93%) |
Jun 23, 2023 | 14.55 | 14.77 | 14.41 | 14.54 | 7,831,838 | -0.18(-1.25%) |
Jun 22, 2023 | 15.01 | 15.03 | 14.69 | 14.72 | 6,514,778 | -0.25(-1.68%) |
Jun 21, 2023 | 15.13 | 15.19 | 14.88 | 14.97 | 8,548,798 | -0.30(-1.97%) |
Jun 20, 2023 | 15.28 | 15.46 | 15.07 | 15.27 | 10,963,586 | -0.09(-0.57%) |
Jun 16, 2023 | 15.67 | 15.83 | 15.31 | 15.36 | 18,414,708 | -0.14(-0.88%) |
Jun 15, 2023 | 15.35 | 15.22 | 15.49 | 9,742,019 | +1.04(+7.21%) | |
May 08, 2023 | 14.93 | 14.96 | 14.23 | 14.45 | 10,311,668 | -0.28(-1.89%) |
May 05, 2023 | 14.38 | 14.77 | 14.30 | 14.73 | 12,576,940 | +0.59(+4.20%) |
May 04, 2023 | 14.62 | 14.63 | 13.88 | 14.14 | 15,074,402 | -0.52(-3.53%) |
May 03, 2023 | 15.03 | 15.16 | 14.60 | 14.65 | 11,373,173 | -0.37(-2.49%) |
May 02, 2023 | 15.29 | 15.31 | 14.75 | 15.03 | 11,091,325 | -0.36(-2.37%) |
May 01, 2023 | 15.56 | 15.72 | 15.31 | 15.39 | 9,013,258 | -0.27(-1.71%) |
Apr 28, 2023 | 15.53 | 15.75 | 15.42 | 15.66 | 10,054,144 | +0.12(+0.74%) |
Apr 27, 2023 | 15.58 | 15.71 | 15.36 | 15.54 | 8,212,678 | -0.03(-0.18%) |
Apr 26, 2023 | 15.63 | 15.84 | 15.52 | 15.57 | 10,703,597 | -0.08(-0.49%) |
Apr 25, 2023 | 16.13 | 16.23 | 15.64 | 15.65 | 9,764,239 | -0.70(-4.28%) |
Apr 24, 2023 | 16.31 | 16.55 | 16.16 | 16.35 | 8,918,372 | -0.01(-0.06%) |
Apr 21, 2023 | 16.56 | 16.77 | 16.31 | 16.36 | 10,868,776 | -0.26(-1.56%) |
Apr 20, 2023 | 16.94 | 17.20 | 16.60 | 16.62 | 8,999,001 | -0.49(-2.86%) |
Apr 19, 2023 | 16.93 | 17.15 | 16.77 | 17.11 | 8,152,900 | +0.14(+0.85%) |
Apr 18, 2023 | 17.15 | 17.23 | 16.76 | 16.96 | 9,810,703 | -0.16(-0.95%) |
Apr 17, 2023 | 16.98 | 17.24 | 16.80 | 17.13 | 14,010,857 | +0.12(+0.73%) |
Apr 14, 2023 | 16.99 | 17.27 | 16.75 | 17.00 | 7,426,639 | +0.16(+0.97%) |
Apr 13, 2023 | 16.69 | 17.04 | 16.48 | 16.84 | 9,624,748 | +0.04(+0.23%) |
Apr 12, 2023 | 17.77 | 17.79 | 16.70 | 16.80 | 13,940,989 | -0.85(-4.83%) |
Apr 11, 2023 | 17.74 | 17.90 | 17.49 | 17.65 | 11,186,024 | -0.09(-0.49%) |
Apr 10, 2023 | 17.58 | 18.06 | 17.58 | 17.74 | 11,884,888 | +0.03(+0.16%) |
Apr 06, 2023 | 17.56 | 17.86 | 17.49 | 17.71 | 9,992,029 | +0.12(+0.71%) |
Apr 05, 2023 | 17.81 | 17.90 | 17.29 | 17.59 | 12,533,588 | -0.55(-3.01%) |
Apr 04, 2023 | 18.14 | 18.30 | 17.77 | 18.13 | 16,107,881 | +0.12(+0.64%) |