Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.85 | 18.49 | 17.85 | 17.98 | 1,681,212 | +0.27(+1.52%) |
Jun 29, 2023 | 18.03 | 18.50 | 17.67 | 17.71 | 1,280,485 | -0.32(-1.77%) |
Jun 28, 2023 | 17.84 | 18.59 | 17.72 | 18.03 | 3,342,673 | +0.23(+1.29%) |
Jun 27, 2023 | 18.27 | 18.33 | 17.22 | 17.80 | 2,053,219 | +0.12(+0.68%) |
Jun 26, 2023 | 16.60 | 17.92 | 16.40 | 17.68 | 3,346,835 | +1.43(+8.80%) |
Jun 23, 2023 | 15.90 | 16.67 | 15.90 | 16.25 | 3,042,164 | +0.21(+1.31%) |
Jun 22, 2023 | 15.50 | 16.25 | 15.50 | 16.04 | 1,116,654 | +0.54(+3.48%) |
Jun 21, 2023 | 15.53 | 15.71 | 15.17 | 15.50 | 886,133 | -0.05(-0.32%) |
Jun 20, 2023 | 15.23 | 15.61 | 14.99 | 15.55 | 1,256,644 | +0.20(+1.30%) |
Jun 16, 2023 | 16.30 | 16.33 | 15.30 | 15.35 | 1,719,054 | -0.78(-4.84%) |
Jun 15, 2023 | 16.23 | 16.53 | 15.90 | 16.13 | 1,207,661 | -0.19(-1.16%) |
Jun 14, 2023 | 15.94 | 16.55 | 15.88 | 16.32 | 1,738,669 | +0.63(+4.02%) |
Jun 13, 2023 | 15.32 | 15.94 | 15.32 | 15.69 | 1,103,900 | +0.35(+2.28%) |
Jun 12, 2023 | 15.21 | 15.82 | 14.94 | 15.34 | 1,389,011 | +0.22(+1.46%) |
Jun 09, 2023 | 15.30 | 15.57 | 15.05 | 15.12 | 864,865 | -0.18(-1.18%) |
Jun 08, 2023 | 15.23 | 15.55 | 14.99 | 15.30 | 884,820 | +0.05(+0.33%) |
Jun 07, 2023 | 15.35 | 15.60 | 15.16 | 15.25 | 768,978 | -0.09(-0.59%) |
Jun 06, 2023 | 15.32 | 15.70 | 15.14 | 15.34 | 1,323,905 | -0.05(-0.32%) |
Jun 05, 2023 | 15.27 | 15.55 | 15.24 | 15.39 | 453,838 | +0.03(+0.20%) |
Jun 02, 2023 | 15.51 | 15.52 | 15.02 | 15.36 | 711,055 | +0.04(+0.26%) |
Jun 01, 2023 | 15.16 | 15.43 | 14.97 | 15.32 | 725,304 | +0.16(+1.06%) |
May 31, 2023 | 14.84 | 15.34 | 14.76 | 15.16 | 939,085 | +0.32(+2.16%) |
May 30, 2023 | 14.18 | 14.99 | 14.10 | 14.84 | 730,918 | +0.52(+3.63%) |
May 26, 2023 | 14.73 | 14.91 | 14.18 | 14.32 | 1,024,569 | -0.42(-2.85%) |
May 25, 2023 | 15.11 | 15.32 | 14.61 | 14.74 | 563,317 | -0.28(-1.86%) |
May 24, 2023 | 14.96 | 15.07 | 14.49 | 15.02 | 1,149,960 | +0.05(+0.33%) |
May 23, 2023 | 15.60 | 16.06 | 14.79 | 14.97 | 1,511,561 | -0.63(-4.04%) |
May 22, 2023 | 15.17 | 15.71 | 15.17 | 15.60 | 706,454 | +0.44(+2.87%) |
May 19, 2023 | 15.56 | 15.89 | 15.11 | 15.16 | 661,594 | -0.17(-1.08%) |
May 18, 2023 | 15.26 | 15.62 | 15.14 | 15.33 | 1,052,153 | +0.07(+0.46%) |
May 17, 2023 | 15.27 | 15.37 | 14.86 | 15.26 | 1,151,972 | +0.07(+0.46%) |
May 16, 2023 | 14.75 | 15.34 | 14.63 | 15.19 | 1,011,274 | +0.36(+2.43%) |
May 15, 2023 | 15.59 | 15.59 | 14.83 | 14.83 | 1,208,109 | -0.76(-4.87%) |
May 12, 2023 | 15.20 | 15.68 | 14.92 | 15.59 | 1,101,242 | +0.54(+3.59%) |
May 11, 2023 | 15.52 | 15.57 | 14.92 | 15.05 | 1,357,330 | -0.55(-3.56%) |
May 10, 2023 | 15.42 | 15.89 | 15.19 | 15.61 | 1,569,322 | +0.35(+2.26%) |
May 09, 2023 | 14.73 | 15.34 | 14.58 | 15.26 | 1,574,886 | +0.41(+2.76%) |
May 08, 2023 | 14.93 | 15.01 | 14.44 | 14.85 | 1,075,141 | -0.31(-2.04%) |
May 05, 2023 | 15.25 | 15.72 | 14.75 | 15.16 | 2,561,943 | +0.51(+3.48%) |
May 04, 2023 | 14.67 | 14.76 | 14.18 | 14.65 | 1,214,145 | -0.05(-0.34%) |
May 03, 2023 | 14.38 | 15.06 | 14.34 | 14.70 | 1,097,923 | +0.25(+1.73%) |
May 02, 2023 | 14.71 | 14.78 | 14.34 | 14.45 | 861,344 | -0.29(-1.97%) |
May 01, 2023 | 14.35 | 14.83 | 14.33 | 14.74 | 1,098,003 | +0.30(+2.08%) |
Apr 28, 2023 | 14.57 | 14.85 | 14.42 | 14.44 | 674,945 | -0.23(-1.57%) |
Apr 27, 2023 | 14.92 | 15.00 | 14.59 | 14.67 | 637,787 | -0.21(-1.41%) |
Apr 26, 2023 | 15.03 | 15.03 | 14.71 | 14.88 | 559,068 | -0.07(-0.47%) |
Apr 25, 2023 | 15.43 | 15.58 | 14.64 | 14.95 | 1,434,126 | -0.54(-3.49%) |
Apr 24, 2023 | 16.08 | 16.14 | 15.28 | 15.49 | 1,240,297 | -0.66(-4.09%) |
Apr 21, 2023 | 16.36 | 16.54 | 15.83 | 16.15 | 1,404,505 | -0.22(-1.34%) |
Apr 20, 2023 | 16.37 | 17.13 | 15.93 | 16.37 | 3,894,556 | -0.01(-0.06%) |
Apr 19, 2023 | 15.62 | 16.39 | 15.58 | 16.38 | 709,188 | +0.69(+4.40%) |
Apr 18, 2023 | 15.73 | 15.89 | 15.50 | 15.69 | 607,715 | +0.02(+0.13%) |
Apr 17, 2023 | 15.71 | 15.93 | 15.49 | 15.67 | 1,246,501 | +0.07(+0.45%) |
Apr 14, 2023 | 15.85 | 15.95 | 15.49 | 15.60 | 630,649 | -0.23(-1.45%) |
Apr 13, 2023 | 15.53 | 15.91 | 15.48 | 15.83 | 352,456 | +0.38(+2.46%) |
Apr 12, 2023 | 16.32 | 16.39 | 15.43 | 15.45 | 711,060 | -0.73(-4.51%) |
Apr 11, 2023 | 15.99 | 16.52 | 15.97 | 16.18 | 880,998 | +0.24(+1.51%) |
Apr 10, 2023 | 15.73 | 15.94 | 15.61 | 15.94 | 1,011,787 | +0.13(+0.82%) |
Apr 06, 2023 | 15.42 | 15.94 | 15.36 | 15.81 | 554,681 | +0.40(+2.60%) |
Apr 05, 2023 | 15.81 | 15.81 | 15.16 | 15.41 | 590,063 | -0.52(-3.26%) |
Apr 04, 2023 | 15.86 | 15.98 | 15.56 | 15.93 | 445,974 | +0.13(+0.82%) |