Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.42 | 14.45 | 14.26 | 14.37 | 66,104 | +0.00(+0.00%) |
Jun 29, 2023 | 14.35 | 14.42 | 14.24 | 14.37 | 8,478 | -0.12(-0.81%) |
Jun 28, 2023 | 14.66 | 14.66 | 14.19 | 14.49 | 11,767 | +0.03(+0.20%) |
Jun 27, 2023 | 14.46 | 14.46 | 14.24 | 14.46 | 12,430 | -0.11(-0.74%) |
Jun 26, 2023 | 14.47 | 14.71 | 14.47 | 14.57 | 5,911 | +0.22(+1.50%) |
Jun 23, 2023 | 14.47 | 14.53 | 14.21 | 14.35 | 17,364 | -0.12(-0.81%) |
Jun 22, 2023 | 14.71 | 14.71 | 14.42 | 14.47 | 10,740 | -0.28(-1.92%) |
Jun 21, 2023 | 14.71 | 14.83 | 14.68 | 14.75 | 6,688 | +0.09(+0.60%) |
Jun 20, 2023 | 14.96 | 14.96 | 14.57 | 14.66 | 46,238 | -0.60(-3.91%) |
Jun 16, 2023 | 15.44 | 15.47 | 15.26 | 15.26 | 4,310 | -0.14(-0.89%) |
Jun 15, 2023 | 15.62 | 15.62 | 15.36 | 15.40 | 9,342 | -0.15(-0.94%) |
Jun 14, 2023 | 15.44 | 15.54 | 15.44 | 15.54 | 4,134 | +0.11(+0.70%) |
Jun 13, 2023 | 15.45 | 15.45 | 15.30 | 15.44 | 14,301 | +0.18(+1.15%) |
Jun 12, 2023 | 15.25 | 15.31 | 15.25 | 15.26 | 4,917 | +0.01(+0.06%) |
Jun 09, 2023 | 15.31 | 15.47 | 15.22 | 15.25 | 11,733 | +0.12(+0.77%) |
Jun 08, 2023 | 15.13 | 15.24 | 15.13 | 15.13 | 13,054 | +0.11(+0.72%) |
Jun 07, 2023 | 15.05 | 15.16 | 15.03 | 15.03 | 19,265 | +0.02(+0.13%) |
Jun 06, 2023 | 15.05 | 15.05 | 14.90 | 15.01 | 1,900 | +0.05(+0.33%) |
Jun 05, 2023 | 14.99 | 15.06 | 14.91 | 14.96 | 4,483 | -0.00(-0.03%) |
Jun 02, 2023 | 14.81 | 15.06 | 14.81 | 14.96 | 14,829 | +0.22(+1.52%) |
Jun 01, 2023 | 14.80 | 14.92 | 14.52 | 14.74 | 5,838 | +0.23(+1.59%) |
May 31, 2023 | 14.66 | 14.66 | 14.51 | 14.51 | 5,426 | +0.00(+0.00%) |
May 30, 2023 | 14.52 | 14.65 | 14.51 | 14.51 | 45,360 | +0.00(+0.00%) |
May 26, 2023 | 14.55 | 14.68 | 14.49 | 14.51 | 9,232 | +0.12(+0.82%) |
May 25, 2023 | 14.48 | 14.51 | 14.39 | 14.39 | 2,713 | -0.10(-0.67%) |
May 24, 2023 | 14.53 | 14.80 | 14.49 | 14.49 | 6,510 | -0.10(-0.67%) |
May 23, 2023 | 14.87 | 14.87 | 14.59 | 14.59 | 3,406 | -0.08(-0.53%) |
May 22, 2023 | 14.82 | 15.06 | 14.66 | 14.66 | 9,233 | +0.09(+0.61%) |
May 19, 2023 | 14.42 | 14.66 | 14.42 | 14.58 | 3,689 | +0.18(+1.25%) |
May 18, 2023 | 14.77 | 14.77 | 14.37 | 14.40 | 29,582 | -0.43(-2.92%) |
May 17, 2023 | 14.66 | 14.94 | 14.63 | 14.83 | 3,563 | +0.05(+0.35%) |
May 16, 2023 | 14.99 | 14.99 | 14.66 | 14.78 | 3,665 | -0.10(-0.69%) |
May 15, 2023 | 14.92 | 14.94 | 14.88 | 14.88 | 3,064 | +0.18(+1.20%) |
May 12, 2023 | 14.82 | 14.82 | 14.68 | 14.70 | 5,107 | +0.04(+0.27%) |
May 11, 2023 | 14.88 | 14.88 | 14.66 | 14.66 | 25,200 | -0.51(-3.35%) |
May 10, 2023 | 15.43 | 15.43 | 15.10 | 15.17 | 11,667 | -0.12(-0.80%) |
May 09, 2023 | 15.43 | 15.43 | 15.15 | 15.30 | 6,156 | -0.13(-0.83%) |
May 08, 2023 | 15.50 | 15.50 | 15.37 | 15.42 | 4,089 | +0.01(+0.04%) |
May 05, 2023 | 15.45 | 15.49 | 15.34 | 15.42 | 2,789 | +0.19(+1.27%) |
May 04, 2023 | 15.25 | 15.36 | 15.22 | 15.22 | 1,499 | -0.07(-0.45%) |
May 03, 2023 | 15.41 | 15.41 | 15.29 | 15.29 | 1,918 | +0.04(+0.27%) |
May 02, 2023 | 15.20 | 15.37 | 15.20 | 15.25 | 4,870 | -0.08(-0.49%) |
May 01, 2023 | 15.50 | 15.63 | 15.32 | 15.32 | 4,351 | -0.14(-0.94%) |
Apr 28, 2023 | 15.30 | 15.52 | 15.29 | 15.47 | 2,724 | +0.17(+1.10%) |
Apr 27, 2023 | 15.35 | 15.35 | 15.27 | 15.30 | 12,841 | +0.03(+0.22%) |
Apr 26, 2023 | 15.30 | 15.43 | 15.27 | 15.27 | 4,123 | +0.03(+0.20%) |
Apr 25, 2023 | 15.50 | 15.50 | 15.18 | 15.24 | 13,064 | -0.23(-1.47%) |
Apr 24, 2023 | 15.38 | 15.49 | 15.35 | 15.46 | 9,234 | -0.03(-0.22%) |
Apr 21, 2023 | 15.59 | 15.59 | 15.42 | 15.50 | 8,558 | -0.15(-0.94%) |
Apr 20, 2023 | 15.71 | 15.77 | 15.60 | 15.64 | 7,437 | -0.07(-0.44%) |
Apr 19, 2023 | 15.66 | 15.72 | 15.53 | 15.71 | 38,079 | +0.12(+0.79%) |
Apr 18, 2023 | 15.64 | 15.83 | 15.47 | 15.59 | 115,470 | -0.20(-1.27%) |
Apr 17, 2023 | 15.91 | 15.96 | 15.61 | 15.79 | 27,930 | -0.02(-0.15%) |
Apr 14, 2023 | 16.12 | 16.12 | 15.68 | 15.81 | 31,256 | -0.22(-1.37%) |
Apr 13, 2023 | 15.74 | 16.05 | 15.74 | 16.03 | 2,882 | +0.52(+3.38%) |
Apr 12, 2023 | 15.73 | 15.89 | 15.51 | 15.51 | 62,293 | -0.12(-0.79%) |
Apr 11, 2023 | 15.65 | 15.77 | 15.55 | 15.63 | 24,225 | +0.00(+0.00%) |
Apr 10, 2023 | 15.76 | 15.78 | 15.45 | 15.63 | 5,949 | +0.06(+0.38%) |
Apr 06, 2023 | 15.60 | 15.65 | 15.50 | 15.57 | 12,306 | -0.08(-0.50%) |
Apr 05, 2023 | 15.78 | 15.78 | 15.54 | 15.65 | 9,308 | -0.13(-0.80%) |
Apr 04, 2023 | 15.93 | 15.93 | 15.70 | 15.78 | 8,283 | -0.04(-0.25%) |