Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.96 | 16.19 | 15.88 | 16.19 | 12,813,759 | +0.29(+1.80%) |
Jun 29, 2023 | 15.67 | 15.93 | 15.55 | 15.91 | 15,407,653 | +0.03(+0.18%) |
Jun 28, 2023 | 15.75 | 15.89 | 15.69 | 15.88 | 16,925,458 | -0.06(-0.36%) |
Jun 27, 2023 | 15.86 | 15.97 | 15.54 | 15.93 | 15,753,892 | +0.09(+0.54%) |
Jun 26, 2023 | 15.74 | 16.08 | 15.61 | 15.85 | 16,852,124 | +0.11(+0.67%) |
Jun 23, 2023 | 15.79 | 15.91 | 15.60 | 15.74 | 20,902,420 | +0.05(+0.30%) |
Jun 22, 2023 | 15.32 | 15.71 | 15.21 | 15.70 | 23,307,496 | +0.27(+1.74%) |
Jun 21, 2023 | 15.29 | 15.58 | 15.16 | 15.43 | 14,379,098 | +0.08(+0.50%) |
Jun 20, 2023 | 15.64 | 15.66 | 15.27 | 15.35 | 17,721,034 | -0.63(-3.95%) |
Jun 16, 2023 | 15.91 | 16.06 | 15.77 | 15.98 | 22,114,542 | +0.21(+1.33%) |
Jun 15, 2023 | 16.01 | 16.08 | 15.61 | 15.77 | 23,505,774 | -2.99(-15.93%) |
May 08, 2023 | 19.11 | 19.15 | 18.68 | 18.76 | 12,984,671 | -0.33(-1.73%) |
May 05, 2023 | 18.70 | 19.30 | 18.67 | 19.09 | 15,920,064 | -0.22(-1.13%) |
May 04, 2023 | 19.05 | 19.61 | 18.98 | 19.31 | 28,448,534 | +0.43(+2.25%) |
May 03, 2023 | 18.87 | 19.01 | 18.60 | 18.88 | 20,198,232 | +0.18(+0.96%) |
May 02, 2023 | 17.91 | 18.75 | 17.88 | 18.70 | 25,162,932 | +0.75(+4.16%) |
May 01, 2023 | 18.30 | 18.40 | 17.95 | 17.96 | 12,512,039 | -0.04(-0.21%) |
Apr 28, 2023 | 18.05 | 18.13 | 17.81 | 17.99 | 13,321,106 | -0.12(-0.68%) |
Apr 27, 2023 | 17.85 | 18.14 | 17.75 | 18.12 | 10,788,272 | +0.17(+0.95%) |
Apr 26, 2023 | 18.35 | 18.37 | 17.91 | 17.95 | 12,240,986 | -0.19(-1.04%) |
Apr 25, 2023 | 17.98 | 18.21 | 17.79 | 18.14 | 14,768,436 | +0.11(+0.63%) |
Apr 24, 2023 | 17.95 | 18.08 | 17.78 | 18.02 | 11,696,576 | +0.00(+0.00%) |
Apr 21, 2023 | 18.04 | 18.22 | 17.81 | 18.02 | 18,064,374 | -0.12(-0.68%) |
Apr 20, 2023 | 18.32 | 18.37 | 18.10 | 18.15 | 13,830,141 | -0.04(-0.21%) |
Apr 19, 2023 | 17.99 | 18.29 | 17.98 | 18.18 | 14,023,027 | -0.17(-0.93%) |
Apr 18, 2023 | 18.37 | 18.65 | 18.33 | 18.35 | 12,192,618 | +0.05(+0.26%) |
Apr 17, 2023 | 18.34 | 18.42 | 18.09 | 18.31 | 21,296,258 | -0.28(-1.52%) |
Apr 14, 2023 | 18.70 | 18.72 | 18.29 | 18.59 | 17,506,428 | -0.36(-1.90%) |
Apr 13, 2023 | 18.89 | 19.17 | 18.66 | 18.95 | 29,613,526 | +0.40(+2.14%) |
Apr 12, 2023 | 18.72 | 18.79 | 18.42 | 18.55 | 15,430,581 | +0.20(+1.08%) |
Apr 11, 2023 | 18.51 | 18.72 | 18.34 | 18.35 | 16,750,899 | -0.04(-0.21%) |
Apr 10, 2023 | 18.35 | 18.44 | 18.25 | 18.39 | 13,685,038 | -0.26(-1.37%) |
Apr 06, 2023 | 18.48 | 18.66 | 18.33 | 18.65 | 18,238,224 | +0.05(+0.25%) |
Apr 05, 2023 | 18.76 | 18.95 | 18.39 | 18.60 | 27,065,092 | +0.06(+0.31%) |
Apr 04, 2023 | 17.75 | 18.64 | 17.71 | 18.54 | 30,479,082 | +0.78(+4.42%) |