Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.47 | 19.82 | 19.45 | 19.72 | 946,650 | +0.32(+1.65%) |
Jun 29, 2023 | 19.13 | 19.41 | 19.10 | 19.40 | 979,179 | +0.27(+1.41%) |
Jun 28, 2023 | 18.97 | 19.14 | 18.89 | 19.13 | 584,982 | +0.09(+0.47%) |
Jun 27, 2023 | 18.81 | 19.16 | 18.79 | 19.04 | 559,469 | +0.25(+1.33%) |
Jun 26, 2023 | 18.71 | 18.93 | 18.70 | 18.79 | 541,082 | +0.01(+0.05%) |
Jun 23, 2023 | 18.90 | 19.02 | 18.69 | 18.78 | 1,110,622 | -0.34(-1.78%) |
Jun 22, 2023 | 19.25 | 19.25 | 18.98 | 19.12 | 994,637 | -0.07(-0.36%) |
Jun 21, 2023 | 18.97 | 19.22 | 18.86 | 19.19 | 1,163,494 | +0.19(+1.00%) |
Jun 20, 2023 | 18.90 | 19.02 | 18.80 | 19.00 | 1,086,817 | +0.09(+0.48%) |
Jun 16, 2023 | 18.89 | 18.91 | 18.59 | 18.91 | 2,568,302 | +0.24(+1.29%) |
Jun 15, 2023 | 18.40 | 18.68 | 18.36 | 18.67 | 1,129,747 | +0.14(+0.76%) |
Jun 14, 2023 | 18.92 | 19.03 | 18.43 | 18.53 | 1,872,738 | -0.39(-2.06%) |
Jun 13, 2023 | 19.00 | 19.15 | 18.91 | 18.92 | 1,165,753 | -0.03(-0.16%) |
Jun 12, 2023 | 18.75 | 18.97 | 18.69 | 18.95 | 1,094,050 | +0.18(+0.96%) |
Jun 09, 2023 | 18.55 | 18.97 | 18.55 | 18.77 | 1,285,894 | +0.12(+0.64%) |
Jun 08, 2023 | 18.74 | 18.80 | 18.54 | 18.65 | 1,323,196 | -0.13(-0.69%) |
Jun 07, 2023 | 18.68 | 18.91 | 18.56 | 18.78 | 1,787,232 | +0.22(+1.19%) |
Jun 06, 2023 | 18.38 | 18.68 | 18.34 | 18.56 | 1,223,540 | +0.12(+0.65%) |
Jun 05, 2023 | 18.55 | 18.56 | 18.09 | 18.44 | 1,179,854 | -0.21(-1.13%) |
Jun 02, 2023 | 18.51 | 18.66 | 18.40 | 18.65 | 1,232,795 | +0.22(+1.19%) |
Jun 01, 2023 | 17.71 | 18.44 | 17.64 | 18.43 | 1,736,171 | +0.80(+4.54%) |
May 31, 2023 | 17.63 | 17.69 | 17.43 | 17.63 | 2,355,410 | +0.03(+0.17%) |
May 30, 2023 | 17.72 | 17.85 | 17.57 | 17.60 | 690,986 | -0.12(-0.68%) |
May 26, 2023 | 17.68 | 17.87 | 17.53 | 17.72 | 942,951 | +0.04(+0.23%) |
May 25, 2023 | 17.58 | 17.71 | 17.41 | 17.68 | 822,730 | +0.10(+0.57%) |
May 24, 2023 | 17.82 | 17.82 | 17.55 | 17.58 | 964,573 | -0.23(-1.29%) |
May 23, 2023 | 17.71 | 17.90 | 17.61 | 17.81 | 1,510,446 | +0.07(+0.39%) |
May 22, 2023 | 17.76 | 17.81 | 17.62 | 17.74 | 649,454 | -0.01(-0.06%) |
May 19, 2023 | 17.93 | 18.07 | 17.71 | 17.75 | 1,231,976 | +0.00(+0.00%) |
May 18, 2023 | 17.67 | 17.90 | 17.60 | 17.75 | 2,127,229 | +0.08(+0.45%) |
May 17, 2023 | 17.33 | 17.72 | 17.32 | 17.67 | 1,617,238 | +0.39(+2.26%) |
May 16, 2023 | 17.35 | 17.54 | 17.27 | 17.28 | 1,426,627 | -0.14(-0.80%) |
May 15, 2023 | 17.24 | 17.44 | 17.08 | 17.42 | 1,005,544 | +0.18(+1.04%) |
May 12, 2023 | 17.48 | 17.57 | 17.11 | 17.24 | 940,838 | -0.17(-0.98%) |
May 11, 2023 | 17.20 | 17.43 | 17.11 | 17.41 | 1,260,807 | +0.11(+0.64%) |
May 10, 2023 | 17.45 | 17.57 | 17.29 | 17.30 | 1,608,345 | +0.01(+0.06%) |
May 09, 2023 | 17.40 | 17.55 | 17.24 | 17.29 | 1,891,892 | -0.09(-0.52%) |
May 08, 2023 | 17.58 | 17.72 | 17.32 | 17.38 | 1,055,694 | -0.18(-1.03%) |
May 05, 2023 | 17.25 | 18.06 | 17.16 | 17.56 | 2,755,495 | +1.03(+6.23%) |
May 04, 2023 | 16.22 | 16.58 | 16.22 | 16.53 | 2,210,679 | -0.02(-0.12%) |
May 03, 2023 | 16.66 | 16.77 | 16.55 | 16.55 | 2,006,386 | -0.09(-0.54%) |
May 02, 2023 | 16.95 | 16.99 | 16.60 | 16.64 | 1,411,494 | -0.34(-2.00%) |
May 01, 2023 | 16.95 | 17.14 | 16.86 | 16.98 | 1,428,952 | +0.03(+0.18%) |
Apr 28, 2023 | 16.84 | 16.99 | 16.78 | 16.95 | 1,052,901 | +0.09(+0.53%) |
Apr 27, 2023 | 16.56 | 16.88 | 16.56 | 16.86 | 929,646 | +0.45(+2.74%) |
Apr 26, 2023 | 16.47 | 16.60 | 16.38 | 16.41 | 841,138 | -0.16(-0.97%) |
Apr 25, 2023 | 16.47 | 16.73 | 16.43 | 16.57 | 1,786,111 | -0.02(-0.12%) |
Apr 24, 2023 | 16.37 | 16.61 | 16.35 | 16.59 | 816,099 | +0.22(+1.34%) |
Apr 21, 2023 | 16.40 | 16.46 | 16.23 | 16.37 | 681,897 | +0.01(+0.06%) |
Apr 20, 2023 | 16.59 | 16.63 | 16.24 | 16.36 | 959,276 | -0.29(-1.74%) |
Apr 19, 2023 | 16.51 | 16.69 | 16.49 | 16.65 | 848,458 | +0.10(+0.60%) |
Apr 18, 2023 | 16.58 | 16.61 | 16.49 | 16.55 | 854,494 | +0.03(+0.18%) |
Apr 17, 2023 | 16.74 | 16.74 | 16.51 | 16.52 | 767,714 | -0.16(-0.96%) |
Apr 14, 2023 | 16.89 | 17.09 | 16.52 | 16.68 | 726,438 | -0.19(-1.13%) |
Apr 13, 2023 | 16.80 | 17.00 | 16.80 | 16.87 | 1,570,066 | +0.13(+0.78%) |
Apr 12, 2023 | 16.79 | 16.86 | 16.73 | 16.74 | 1,072,506 | +0.04(+0.24%) |
Apr 11, 2023 | 16.70 | 16.77 | 16.49 | 16.70 | 887,122 | +0.06(+0.36%) |
Apr 10, 2023 | 16.42 | 16.73 | 16.35 | 16.64 | 1,506,486 | +0.15(+0.91%) |
Apr 06, 2023 | 16.37 | 16.52 | 16.27 | 16.49 | 1,259,236 | +0.11(+0.67%) |
Apr 05, 2023 | 16.54 | 16.54 | 16.32 | 16.38 | 2,268,422 | -0.23(-1.38%) |
Apr 04, 2023 | 16.90 | 16.97 | 16.56 | 16.61 | 2,083,478 | -0.21(-1.25%) |