Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.08 | 14.14 | 13.83 | 14.01 | 1,749,534 | -0.06(-0.41%) |
Jun 29, 2023 | 14.00 | 14.18 | 13.96 | 14.07 | 1,376,651 | +0.15(+1.05%) |
Jun 28, 2023 | 14.08 | 14.08 | 13.71 | 13.92 | 1,403,823 | -0.24(-1.71%) |
Jun 27, 2023 | 14.09 | 14.24 | 14.05 | 14.17 | 1,755,148 | +0.10(+0.69%) |
Jun 26, 2023 | 14.09 | 14.38 | 13.99 | 14.07 | 2,033,713 | +0.08(+0.55%) |
Jun 23, 2023 | 14.12 | 14.18 | 13.93 | 13.99 | 1,815,235 | -0.35(-2.44%) |
Jun 22, 2023 | 14.25 | 14.39 | 14.02 | 14.34 | 1,642,017 | +0.06(+0.41%) |
Jun 21, 2023 | 14.51 | 14.51 | 14.22 | 14.28 | 1,914,298 | -0.19(-1.34%) |
Jun 20, 2023 | 14.56 | 14.62 | 14.31 | 14.48 | 2,879,767 | -0.16(-1.06%) |
Jun 16, 2023 | 14.64 | 14.73 | 14.47 | 14.63 | 1,686,164 | +0.07(+0.47%) |
Jun 15, 2023 | 14.44 | 14.61 | 14.43 | 14.57 | 976,415 | +0.85(+6.23%) |
May 08, 2023 | 13.86 | 14.02 | 13.66 | 13.71 | 2,715,856 | -0.05(-0.35%) |
May 05, 2023 | 13.52 | 13.85 | 13.42 | 13.76 | 1,492,048 | +0.43(+3.20%) |
May 04, 2023 | 13.59 | 13.59 | 13.24 | 13.33 | 2,860,007 | -0.31(-2.28%) |
May 03, 2023 | 13.82 | 13.99 | 13.64 | 13.64 | 1,448,716 | -0.18(-1.33%) |
May 02, 2023 | 13.87 | 13.89 | 13.65 | 13.83 | 1,855,910 | -0.12(-0.83%) |
May 01, 2023 | 13.96 | 14.08 | 13.84 | 13.94 | 1,576,893 | +0.02(+0.14%) |
Apr 28, 2023 | 13.73 | 13.99 | 13.73 | 13.92 | 1,404,363 | +0.14(+1.05%) |
Apr 27, 2023 | 13.68 | 13.86 | 13.61 | 13.78 | 1,472,364 | +0.09(+0.63%) |
Apr 26, 2023 | 13.79 | 13.86 | 13.64 | 13.69 | 1,964,012 | -0.07(-0.49%) |
Apr 25, 2023 | 14.08 | 14.12 | 13.73 | 13.76 | 2,293,253 | -0.39(-2.79%) |
Apr 24, 2023 | 14.29 | 14.36 | 14.06 | 14.15 | 2,767,482 | -0.20(-1.41%) |
Apr 21, 2023 | 14.37 | 14.43 | 14.18 | 14.36 | 1,656,204 | +0.03(+0.20%) |
Apr 20, 2023 | 14.52 | 14.64 | 14.29 | 14.33 | 1,548,186 | -0.23(-1.59%) |
Apr 19, 2023 | 14.49 | 14.65 | 14.47 | 14.56 | 1,674,853 | -0.09(-0.59%) |
Apr 18, 2023 | 14.63 | 14.78 | 14.57 | 14.65 | 2,479,116 | +0.09(+0.60%) |
Apr 17, 2023 | 14.55 | 14.61 | 14.31 | 14.56 | 3,308,673 | -0.05(-0.33%) |
Apr 14, 2023 | 14.67 | 14.87 | 14.45 | 14.61 | 2,785,247 | -0.04(-0.26%) |
Apr 13, 2023 | 14.68 | 14.74 | 14.54 | 14.65 | 2,555,726 | +0.11(+0.73%) |
Apr 12, 2023 | 15.15 | 15.21 | 14.48 | 14.54 | 4,270,345 | -0.39(-2.64%) |
Apr 11, 2023 | 15.16 | 15.24 | 14.93 | 14.93 | 4,550,121 | -0.23(-1.52%) |
Apr 10, 2023 | 14.63 | 15.26 | 14.50 | 15.17 | 8,315,614 | +0.59(+4.03%) |
Apr 06, 2023 | 15.62 | 16.04 | 14.48 | 14.58 | 21,238,076 | -2.78(-16.03%) |
Apr 05, 2023 | 17.31 | 17.57 | 17.19 | 17.36 | 4,074,766 | -0.09(-0.50%) |
Apr 04, 2023 | 17.43 | 17.53 | 17.17 | 17.45 | 3,272,978 | -0.04(-0.22%) |