Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.25 | 19.74 | 19.23 | 19.54 | 3,937,444 | +0.34(+1.77%) |
Jun 29, 2023 | 19.00 | 19.41 | 18.96 | 19.20 | 3,896,905 | +0.22(+1.16%) |
Jun 28, 2023 | 18.49 | 19.00 | 18.40 | 18.98 | 2,313,489 | +0.53(+2.87%) |
Jun 27, 2023 | 18.23 | 18.55 | 18.23 | 18.45 | 3,757,259 | +0.31(+1.71%) |
Jun 26, 2023 | 18.08 | 18.29 | 18.05 | 18.14 | 2,244,495 | +0.07(+0.39%) |
Jun 23, 2023 | 17.76 | 18.13 | 17.69 | 18.07 | 7,066,020 | +0.13(+0.72%) |
Jun 22, 2023 | 17.79 | 17.94 | 17.55 | 17.94 | 2,509,149 | +0.07(+0.39%) |
Jun 21, 2023 | 17.96 | 17.98 | 17.73 | 17.87 | 1,855,851 | -0.26(-1.43%) |
Jun 20, 2023 | 18.26 | 18.26 | 17.95 | 18.13 | 1,597,030 | -0.13(-0.71%) |
Jun 16, 2023 | 18.47 | 18.47 | 18.06 | 18.26 | 3,505,449 | -0.10(-0.54%) |
Jun 15, 2023 | 18.45 | 18.50 | 18.23 | 18.36 | 1,549,028 | +0.41(+2.28%) |
May 08, 2023 | 18.19 | 18.28 | 17.89 | 17.95 | 2,017,833 | -0.24(-1.32%) |
May 05, 2023 | 17.88 | 18.30 | 17.75 | 18.19 | 2,374,904 | +0.58(+3.29%) |
May 04, 2023 | 17.81 | 17.94 | 17.50 | 17.61 | 2,299,229 | -0.34(-1.89%) |
May 03, 2023 | 17.84 | 18.32 | 17.70 | 17.95 | 3,850,257 | +0.18(+1.01%) |
May 02, 2023 | 17.59 | 17.91 | 17.44 | 17.77 | 3,028,521 | +0.14(+0.79%) |
May 01, 2023 | 17.91 | 17.95 | 17.46 | 17.63 | 2,392,240 | -0.37(-2.06%) |
Apr 28, 2023 | 17.95 | 18.43 | 17.88 | 18.00 | 3,206,319 | +0.00(+0.00%) |
Apr 27, 2023 | 17.23 | 18.25 | 17.07 | 18.00 | 6,229,534 | +1.03(+6.07%) |
Apr 26, 2023 | 16.73 | 17.06 | 16.66 | 16.97 | 4,440,648 | +0.21(+1.25%) |
Apr 25, 2023 | 17.02 | 17.07 | 16.71 | 16.76 | 1,579,777 | -0.45(-2.61%) |
Apr 24, 2023 | 17.32 | 17.46 | 17.08 | 17.21 | 1,566,340 | -0.18(-1.04%) |
Apr 21, 2023 | 17.23 | 17.39 | 17.11 | 17.39 | 1,235,425 | +0.24(+1.40%) |
Apr 20, 2023 | 17.18 | 17.33 | 16.99 | 17.15 | 1,910,158 | -0.10(-0.58%) |
Apr 19, 2023 | 17.17 | 17.36 | 17.10 | 17.25 | 2,613,871 | +0.03(+0.17%) |
Apr 18, 2023 | 17.64 | 17.64 | 17.16 | 17.22 | 3,121,483 | -0.36(-2.05%) |
Apr 17, 2023 | 17.71 | 17.71 | 17.30 | 17.58 | 3,086,355 | -0.13(-0.73%) |
Apr 14, 2023 | 17.90 | 17.97 | 17.55 | 17.71 | 3,429,863 | -0.09(-0.51%) |
Apr 13, 2023 | 17.57 | 17.85 | 17.51 | 17.80 | 2,186,525 | +0.37(+2.12%) |
Apr 12, 2023 | 17.99 | 17.99 | 17.41 | 17.43 | 2,036,439 | -0.37(-2.08%) |
Apr 11, 2023 | 17.83 | 17.93 | 17.73 | 17.80 | 2,060,673 | +0.07(+0.39%) |
Apr 10, 2023 | 17.45 | 17.82 | 17.41 | 17.73 | 2,489,293 | +0.20(+1.14%) |
Apr 06, 2023 | 17.64 | 17.69 | 17.46 | 17.53 | 1,810,004 | -0.11(-0.62%) |
Apr 05, 2023 | 17.97 | 18.00 | 17.59 | 17.64 | 2,203,156 | -0.40(-2.22%) |
Apr 04, 2023 | 18.15 | 18.16 | 17.86 | 18.04 | 1,819,039 | -0.05(-0.28%) |