Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.43 | 15.55 | 15.39 | 15.46 | 1,010,575 | +0.24(+1.58%) |
Jun 29, 2023 | 15.04 | 15.27 | 15.01 | 15.22 | 1,282,523 | +0.20(+1.33%) |
Jun 28, 2023 | 14.64 | 15.04 | 14.64 | 15.02 | 1,464,266 | +0.47(+3.23%) |
Jun 27, 2023 | 14.33 | 14.57 | 14.14 | 14.55 | 1,972,781 | +0.26(+1.82%) |
Jun 26, 2023 | 14.46 | 14.53 | 14.10 | 14.29 | 1,882,517 | -0.14(-0.97%) |
Jun 23, 2023 | 14.34 | 14.57 | 14.21 | 14.43 | 1,245,694 | -0.11(-0.76%) |
Jun 22, 2023 | 14.60 | 14.67 | 14.27 | 14.54 | 2,050,951 | -0.43(-2.87%) |
Jun 21, 2023 | 15.65 | 15.67 | 14.88 | 14.97 | 3,360,197 | -1.06(-6.61%) |
Jun 20, 2023 | 16.72 | 16.80 | 15.98 | 16.03 | 2,431,295 | -0.59(-3.55%) |
Jun 16, 2023 | 16.77 | 16.86 | 16.50 | 16.62 | 1,366,235 | -0.46(-2.69%) |
Jun 15, 2023 | 16.97 | 17.14 | 16.80 | 17.08 | 2,197,889 | +0.27(+1.61%) |
Jun 14, 2023 | 16.62 | 16.87 | 16.50 | 16.81 | 1,480,694 | +0.38(+2.31%) |
Jun 13, 2023 | 16.50 | 16.64 | 16.34 | 16.43 | 1,589,209 | +0.33(+2.05%) |
Jun 12, 2023 | 16.03 | 16.14 | 15.76 | 16.10 | 1,393,160 | +0.17(+1.07%) |
Jun 09, 2023 | 15.79 | 16.16 | 15.79 | 15.93 | 941,729 | +0.16(+1.01%) |
Jun 08, 2023 | 15.56 | 15.85 | 15.45 | 15.77 | 978,098 | +0.21(+1.35%) |
Jun 07, 2023 | 16.04 | 16.04 | 15.53 | 15.56 | 975,951 | -0.33(-2.08%) |
Jun 06, 2023 | 15.67 | 16.07 | 15.66 | 15.89 | 1,339,231 | +0.26(+1.66%) |
Jun 05, 2023 | 15.75 | 15.97 | 15.54 | 15.63 | 1,540,408 | -0.02(-0.13%) |
Jun 02, 2023 | 15.96 | 16.04 | 15.62 | 15.65 | 1,461,048 | +0.15(+0.97%) |
Jun 01, 2023 | 15.04 | 15.58 | 15.01 | 15.50 | 1,358,978 | +0.62(+4.17%) |
May 31, 2023 | 15.14 | 15.19 | 14.49 | 14.88 | 1,483,008 | +0.03(+0.20%) |
May 30, 2023 | 14.90 | 15.04 | 14.73 | 14.85 | 1,545,571 | +0.06(+0.41%) |
May 26, 2023 | 14.52 | 14.81 | 14.46 | 14.79 | 1,478,419 | +0.48(+3.35%) |
May 25, 2023 | 14.25 | 14.43 | 14.16 | 14.31 | 1,136,324 | +0.33(+2.36%) |
May 24, 2023 | 14.30 | 14.30 | 13.89 | 13.98 | 1,322,201 | -0.22(-1.55%) |
May 23, 2023 | 14.42 | 14.55 | 14.19 | 14.20 | 904,713 | -0.27(-1.87%) |
May 22, 2023 | 14.51 | 14.58 | 14.37 | 14.47 | 890,779 | +0.09(+0.63%) |
May 19, 2023 | 14.48 | 14.59 | 14.37 | 14.38 | 718,572 | -0.14(-0.96%) |
May 18, 2023 | 14.74 | 14.77 | 14.37 | 14.52 | 1,761,792 | -0.08(-0.55%) |
May 17, 2023 | 14.57 | 14.72 | 14.54 | 14.60 | 1,425,340 | +0.24(+1.67%) |
May 16, 2023 | 14.55 | 14.67 | 14.29 | 14.36 | 1,166,810 | -0.06(-0.42%) |
May 15, 2023 | 14.22 | 14.44 | 13.93 | 14.42 | 1,684,914 | +0.12(+0.84%) |
May 12, 2023 | 14.42 | 14.84 | 13.97 | 14.30 | 4,357,397 | +0.58(+4.23%) |
May 11, 2023 | 13.50 | 13.74 | 13.46 | 13.72 | 1,351,308 | +0.17(+1.25%) |
May 10, 2023 | 13.48 | 13.65 | 13.23 | 13.55 | 2,353,878 | +0.42(+3.20%) |
May 09, 2023 | 12.87 | 13.19 | 12.83 | 13.13 | 2,022,119 | +0.14(+1.08%) |
May 08, 2023 | 13.18 | 13.28 | 12.93 | 12.99 | 2,274,475 | -0.29(-2.18%) |
May 05, 2023 | 13.31 | 13.43 | 12.91 | 13.28 | 3,331,950 | -0.24(-1.78%) |
May 04, 2023 | 14.52 | 14.53 | 13.21 | 13.52 | 4,223,255 | -1.34(-9.02%) |
May 03, 2023 | 15.22 | 15.22 | 14.86 | 14.86 | 1,367,798 | -0.30(-1.98%) |
May 02, 2023 | 15.20 | 15.29 | 15.00 | 15.16 | 1,358,631 | -0.17(-1.11%) |
May 01, 2023 | 15.28 | 15.60 | 15.23 | 15.33 | 922,028 | -0.12(-0.78%) |
Apr 28, 2023 | 15.25 | 15.58 | 15.19 | 15.45 | 1,954,939 | +0.13(+0.85%) |
Apr 27, 2023 | 15.52 | 15.52 | 14.90 | 15.32 | 1,802,630 | -0.15(-0.97%) |
Apr 26, 2023 | 15.59 | 15.65 | 15.30 | 15.47 | 1,865,382 | -0.09(-0.58%) |
Apr 25, 2023 | 15.62 | 15.70 | 15.44 | 15.56 | 909,978 | -0.35(-2.20%) |
Apr 24, 2023 | 15.91 | 16.14 | 15.86 | 15.91 | 1,018,936 | +0.12(+0.76%) |
Apr 21, 2023 | 15.86 | 15.93 | 15.62 | 15.79 | 1,281,614 | -0.18(-1.13%) |
Apr 20, 2023 | 16.18 | 16.20 | 15.86 | 15.97 | 1,068,843 | -0.33(-2.02%) |
Apr 19, 2023 | 16.54 | 16.60 | 16.27 | 16.30 | 1,480,808 | -0.16(-0.97%) |
Apr 18, 2023 | 16.42 | 16.62 | 16.39 | 16.46 | 821,282 | -0.03(-0.18%) |
Apr 17, 2023 | 16.55 | 16.55 | 16.26 | 16.49 | 831,199 | -0.17(-1.02%) |
Apr 14, 2023 | 16.43 | 16.75 | 16.30 | 16.66 | 1,609,267 | +0.27(+1.65%) |
Apr 13, 2023 | 16.51 | 16.70 | 16.36 | 16.39 | 1,636,893 | +0.00(+0.00%) |
Apr 12, 2023 | 16.61 | 16.61 | 16.15 | 16.39 | 2,490,399 | +0.06(+0.37%) |
Apr 11, 2023 | 16.00 | 16.38 | 15.87 | 16.33 | 2,389,380 | +0.69(+4.41%) |
Apr 10, 2023 | 15.41 | 15.78 | 15.40 | 15.64 | 791,991 | +0.10(+0.64%) |
Apr 06, 2023 | 15.34 | 15.57 | 15.18 | 15.54 | 1,339,273 | -0.01(-0.06%) |
Apr 05, 2023 | 16.25 | 16.29 | 15.35 | 15.55 | 2,323,762 | -0.80(-4.89%) |
Apr 04, 2023 | 16.46 | 16.48 | 16.24 | 16.35 | 1,132,423 | +0.09(+0.55%) |