Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.65 | 12.81 | 12.63 | 12.76 | 84,640 | +0.26(+2.08%) |
Jun 29, 2023 | 12.59 | 12.60 | 12.35 | 12.50 | 168,938 | -0.10(-0.79%) |
Jun 28, 2023 | 12.75 | 12.75 | 12.59 | 12.60 | 70,666 | -0.33(-2.55%) |
Jun 27, 2023 | 12.99 | 13.02 | 12.80 | 12.93 | 148,624 | -0.25(-1.90%) |
Jun 26, 2023 | 13.56 | 13.67 | 13.17 | 13.18 | 185,321 | -0.38(-2.80%) |
Jun 23, 2023 | 13.73 | 13.73 | 13.48 | 13.56 | 85,897 | -0.28(-2.02%) |
Jun 22, 2023 | 13.94 | 14.01 | 13.78 | 13.84 | 50,357 | -0.30(-2.12%) |
Jun 21, 2023 | 14.19 | 14.23 | 14.12 | 14.14 | 65,496 | -0.08(-0.56%) |
Jun 20, 2023 | 14.22 | 14.23 | 14.09 | 14.22 | 179,288 | +0.10(+0.71%) |
Jun 16, 2023 | 14.03 | 14.22 | 13.96 | 14.12 | 97,474 | +0.10(+0.71%) |
Jun 15, 2023 | 14.02 | 14.09 | 13.86 | 14.02 | 76,826 | +0.12(+0.86%) |
Jun 14, 2023 | 13.69 | 13.90 | 13.69 | 13.90 | 26,583 | +0.26(+1.91%) |
Jun 13, 2023 | 13.74 | 13.78 | 13.62 | 13.64 | 305,052 | -0.16(-1.16%) |
Jun 12, 2023 | 13.86 | 13.90 | 13.76 | 13.80 | 21,817 | +0.06(+0.44%) |
Jun 09, 2023 | 13.85 | 14.00 | 13.69 | 13.74 | 48,404 | -0.17(-1.22%) |
Jun 08, 2023 | 13.63 | 13.92 | 13.63 | 13.91 | 97,511 | +0.50(+3.73%) |
Jun 07, 2023 | 13.47 | 13.50 | 13.38 | 13.41 | 30,747 | -0.05(-0.37%) |
Jun 06, 2023 | 13.39 | 13.49 | 13.38 | 13.46 | 63,494 | +0.10(+0.75%) |
Jun 05, 2023 | 13.36 | 13.51 | 13.32 | 13.36 | 213,447 | -0.11(-0.82%) |
Jun 02, 2023 | 13.35 | 13.52 | 13.35 | 13.47 | 56,148 | +0.01(+0.07%) |
Jun 01, 2023 | 13.54 | 13.58 | 13.35 | 13.46 | 60,414 | +0.03(+0.22%) |
May 31, 2023 | 13.50 | 13.63 | 13.42 | 13.43 | 33,421 | -0.11(-0.81%) |
May 30, 2023 | 13.56 | 13.64 | 13.50 | 13.54 | 46,940 | -0.11(-0.81%) |
May 26, 2023 | 13.45 | 13.73 | 13.45 | 13.65 | 114,614 | +0.24(+1.79%) |
May 25, 2023 | 13.45 | 13.45 | 13.23 | 13.41 | 234,358 | -0.17(-1.25%) |
May 24, 2023 | 13.65 | 13.74 | 13.56 | 13.58 | 51,587 | -0.07(-0.51%) |
May 23, 2023 | 13.79 | 13.81 | 13.65 | 13.65 | 37,317 | -0.06(-0.44%) |
May 22, 2023 | 13.63 | 13.75 | 13.63 | 13.71 | 39,685 | +0.05(+0.37%) |
May 19, 2023 | 13.65 | 13.74 | 13.62 | 13.66 | 125,590 | +0.06(+0.44%) |
May 18, 2023 | 13.60 | 13.62 | 13.52 | 13.60 | 152,710 | -0.14(-1.02%) |
May 17, 2023 | 13.79 | 13.79 | 13.65 | 13.74 | 48,249 | -0.03(-0.22%) |
May 16, 2023 | 13.90 | 14.00 | 13.74 | 13.77 | 45,896 | -0.13(-0.94%) |
May 15, 2023 | 13.82 | 13.91 | 13.68 | 13.90 | 90,475 | +0.02(+0.14%) |
May 12, 2023 | 13.76 | 13.90 | 13.76 | 13.88 | 80,431 | +0.09(+0.65%) |
May 11, 2023 | 13.87 | 13.96 | 13.75 | 13.79 | 69,771 | -0.29(-2.06%) |
May 10, 2023 | 13.83 | 14.08 | 13.73 | 14.08 | 74,844 | +0.25(+1.81%) |
May 09, 2023 | 13.84 | 13.84 | 13.72 | 13.83 | 28,658 | +0.09(+0.66%) |
May 08, 2023 | 13.92 | 13.92 | 13.61 | 13.74 | 75,053 | -0.19(-1.36%) |
May 05, 2023 | 13.61 | 13.93 | 13.61 | 13.93 | 138,334 | +0.40(+2.93%) |
May 04, 2023 | 13.22 | 13.63 | 13.22 | 13.53 | 81,530 | +0.27(+2.06%) |
May 03, 2023 | 13.24 | 13.56 | 13.24 | 13.26 | 60,930 | -0.05(-0.38%) |
May 02, 2023 | 13.65 | 13.74 | 13.31 | 13.31 | 117,123 | -0.21(-1.55%) |
May 01, 2023 | 13.90 | 13.90 | 13.46 | 13.52 | 95,413 | -0.33(-2.38%) |
Apr 28, 2023 | 13.81 | 13.91 | 13.60 | 13.85 | 94,468 | +0.00(+0.00%) |
Apr 27, 2023 | 13.88 | 14.00 | 13.67 | 13.85 | 158,355 | +0.36(+2.67%) |
Apr 26, 2023 | 13.69 | 13.69 | 13.45 | 13.49 | 90,686 | -0.14(-1.03%) |
Apr 25, 2023 | 13.26 | 13.70 | 13.13 | 13.63 | 334,750 | +0.36(+2.71%) |
Apr 24, 2023 | 12.92 | 13.34 | 12.87 | 13.27 | 141,572 | +0.47(+3.63%) |
Apr 21, 2023 | 12.91 | 12.91 | 12.71 | 12.80 | 158,247 | -0.26(-1.95%) |
Apr 20, 2023 | 12.60 | 13.07 | 12.60 | 13.06 | 164,905 | +0.52(+4.11%) |
Apr 19, 2023 | 12.59 | 12.68 | 12.51 | 12.54 | 61,331 | -0.04(-0.28%) |
Apr 18, 2023 | 12.47 | 12.67 | 12.34 | 12.58 | 68,944 | +0.08(+0.64%) |
Apr 17, 2023 | 12.30 | 12.52 | 12.30 | 12.50 | 91,679 | +0.11(+0.89%) |
Apr 14, 2023 | 12.33 | 12.40 | 12.23 | 12.39 | 143,180 | +0.13(+1.06%) |
Apr 13, 2023 | 12.53 | 12.63 | 12.26 | 12.26 | 58,384 | -0.04(-0.33%) |
Apr 12, 2023 | 12.36 | 12.36 | 12.17 | 12.30 | 92,284 | -0.16(-1.28%) |
Apr 11, 2023 | 12.24 | 12.48 | 12.18 | 12.46 | 136,731 | +0.26(+2.13%) |
Apr 10, 2023 | 12.18 | 12.23 | 12.12 | 12.20 | 47,889 | -0.02(-0.16%) |
Apr 06, 2023 | 11.93 | 12.23 | 11.91 | 12.22 | 120,826 | +0.35(+2.95%) |
Apr 05, 2023 | 11.75 | 11.87 | 11.73 | 11.87 | 97,749 | +0.27(+2.33%) |
Apr 04, 2023 | 11.62 | 11.63 | 11.56 | 11.60 | 156,235 | +0.01(+0.09%) |