Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.73 | 19.99 | 19.17 | 19.96 | 4,777,480 | +0.28(+1.44%) |
Jun 29, 2023 | 19.10 | 19.69 | 19.01 | 19.68 | 4,074,781 | +0.73(+3.86%) |
Jun 28, 2023 | 18.81 | 18.98 | 18.56 | 18.95 | 3,960,780 | +0.13(+0.67%) |
Jun 27, 2023 | 17.86 | 18.89 | 17.79 | 18.82 | 3,530,377 | +1.02(+5.75%) |
Jun 26, 2023 | 17.75 | 18.13 | 17.67 | 17.80 | 3,161,480 | +0.08(+0.44%) |
Jun 23, 2023 | 17.42 | 17.95 | 17.37 | 17.72 | 4,513,822 | +0.02(+0.11%) |
Jun 22, 2023 | 17.85 | 17.98 | 17.69 | 17.70 | 2,168,181 | -0.31(-1.73%) |
Jun 21, 2023 | 18.35 | 18.48 | 17.98 | 18.01 | 3,467,904 | -0.45(-2.43%) |
Jun 20, 2023 | 18.46 | 18.60 | 18.16 | 18.46 | 3,168,090 | -0.13(-0.68%) |
Jun 16, 2023 | 18.91 | 19.11 | 18.42 | 18.59 | 8,211,617 | -0.30(-1.60%) |
Jun 15, 2023 | 18.79 | 19.13 | 18.64 | 18.89 | 3,244,635 | +4.17(+28.36%) |
May 08, 2023 | 14.88 | 14.92 | 14.44 | 14.72 | 3,542,090 | +0.00(+0.00%) |
May 05, 2023 | 13.91 | 14.72 | 13.90 | 14.72 | 3,868,775 | +1.12(+8.22%) |
May 04, 2023 | 14.00 | 14.14 | 13.51 | 13.60 | 4,835,437 | -0.54(-3.81%) |
May 03, 2023 | 14.36 | 14.48 | 14.01 | 14.14 | 5,040,616 | -0.19(-1.34%) |
May 02, 2023 | 14.49 | 14.51 | 13.97 | 14.33 | 8,057,977 | -0.34(-2.30%) |
May 01, 2023 | 14.79 | 14.98 | 14.61 | 14.67 | 3,130,616 | -0.22(-1.49%) |
Apr 28, 2023 | 14.74 | 15.04 | 14.68 | 14.89 | 4,079,561 | +0.08(+0.52%) |
Apr 27, 2023 | 14.92 | 14.99 | 14.68 | 14.81 | 3,139,052 | +0.01(+0.06%) |
Apr 26, 2023 | 14.72 | 15.06 | 14.66 | 14.80 | 4,044,021 | +0.15(+1.05%) |
Apr 25, 2023 | 15.39 | 15.49 | 14.60 | 14.65 | 7,290,755 | -0.99(-6.34%) |
Apr 24, 2023 | 15.53 | 15.73 | 15.27 | 15.64 | 4,470,937 | +0.07(+0.43%) |
Apr 21, 2023 | 15.95 | 16.01 | 15.56 | 15.57 | 3,776,822 | -0.37(-2.30%) |
Apr 20, 2023 | 16.19 | 16.30 | 15.77 | 15.94 | 4,510,941 | -0.49(-2.99%) |
Apr 19, 2023 | 16.33 | 16.49 | 16.26 | 16.43 | 3,671,411 | -0.03(-0.18%) |
Apr 18, 2023 | 16.50 | 16.86 | 16.26 | 16.46 | 4,617,319 | +0.09(+0.53%) |
Apr 17, 2023 | 15.72 | 17.00 | 15.57 | 16.37 | 8,304,788 | +0.69(+4.42%) |
Apr 14, 2023 | 15.83 | 16.13 | 15.40 | 15.68 | 4,466,082 | -0.06(-0.37%) |
Apr 13, 2023 | 15.31 | 16.02 | 15.22 | 15.74 | 7,835,896 | +0.53(+3.48%) |
Apr 12, 2023 | 16.30 | 16.35 | 15.15 | 15.21 | 7,240,994 | -0.97(-6.01%) |
Apr 11, 2023 | 16.17 | 16.51 | 16.04 | 16.18 | 5,364,289 | +0.15(+0.96%) |
Apr 10, 2023 | 15.49 | 16.09 | 15.44 | 16.03 | 4,911,823 | +0.54(+3.48%) |
Apr 06, 2023 | 15.38 | 15.63 | 15.17 | 15.49 | 3,185,301 | +0.10(+0.63%) |
Apr 05, 2023 | 15.44 | 15.50 | 15.05 | 15.39 | 3,596,673 | -0.30(-1.90%) |
Apr 04, 2023 | 16.09 | 16.17 | 15.36 | 15.69 | 4,480,978 | -0.24(-1.51%) |