Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.31 | 15.96 | 15.18 | 15.82 | 598,458 | +0.68(+4.49%) |
Jun 29, 2023 | 14.98 | 15.16 | 14.75 | 15.14 | 230,756 | +0.20(+1.34%) |
Jun 28, 2023 | 14.35 | 14.97 | 14.20 | 14.94 | 419,248 | +0.59(+4.11%) |
Jun 27, 2023 | 14.16 | 14.49 | 13.97 | 14.35 | 347,601 | +0.18(+1.27%) |
Jun 26, 2023 | 14.50 | 14.71 | 14.16 | 14.17 | 270,551 | -0.46(-3.14%) |
Jun 23, 2023 | 14.65 | 14.87 | 14.40 | 14.63 | 1,342,297 | -0.24(-1.61%) |
Jun 22, 2023 | 14.62 | 14.94 | 14.30 | 14.87 | 335,951 | +0.04(+0.27%) |
Jun 21, 2023 | 15.14 | 15.21 | 14.79 | 14.83 | 445,346 | -0.38(-2.50%) |
Jun 20, 2023 | 15.26 | 15.71 | 15.02 | 15.21 | 424,896 | -0.23(-1.49%) |
Jun 16, 2023 | 16.65 | 16.65 | 15.40 | 15.44 | 958,484 | -1.20(-7.21%) |
Jun 15, 2023 | 16.04 | 16.75 | 15.92 | 16.64 | 568,608 | +0.37(+2.27%) |
Jun 14, 2023 | 16.43 | 16.63 | 16.00 | 16.27 | 449,196 | -0.05(-0.31%) |
Jun 13, 2023 | 16.16 | 16.40 | 15.69 | 16.32 | 505,308 | +0.42(+2.64%) |
Jun 12, 2023 | 16.25 | 16.44 | 15.56 | 15.90 | 664,914 | -0.28(-1.73%) |
Jun 09, 2023 | 15.71 | 16.69 | 15.44 | 16.18 | 2,156,424 | +0.42(+2.66%) |
Jun 08, 2023 | 15.93 | 16.39 | 15.03 | 15.76 | 1,349,694 | -0.22(-1.38%) |
Jun 07, 2023 | 18.55 | 19.35 | 15.82 | 15.98 | 2,412,563 | -6.25(-28.12%) |
Jun 06, 2023 | 22.18 | 22.31 | 21.67 | 22.23 | 1,895,573 | +0.03(+0.14%) |
Jun 05, 2023 | 21.49 | 22.50 | 21.16 | 22.20 | 641,673 | +1.17(+5.56%) |
Jun 02, 2023 | 20.50 | 21.10 | 20.00 | 21.03 | 854,473 | +0.76(+3.75%) |
Jun 01, 2023 | 20.29 | 20.37 | 19.67 | 20.27 | 407,063 | -0.25(-1.22%) |
May 31, 2023 | 19.52 | 20.70 | 19.40 | 20.52 | 1,655,201 | +0.87(+4.43%) |
May 30, 2023 | 19.68 | 19.96 | 19.31 | 19.65 | 413,022 | +0.36(+1.87%) |
May 26, 2023 | 18.85 | 19.70 | 18.82 | 19.29 | 618,397 | +0.35(+1.85%) |
May 25, 2023 | 19.12 | 19.25 | 18.56 | 18.94 | 230,370 | -0.11(-0.58%) |
May 24, 2023 | 18.60 | 19.08 | 18.34 | 19.05 | 557,584 | +0.21(+1.11%) |
May 23, 2023 | 18.83 | 19.47 | 18.76 | 18.84 | 378,485 | -0.19(-1.00%) |
May 22, 2023 | 17.91 | 19.73 | 17.91 | 19.03 | 635,910 | +1.12(+6.25%) |
May 19, 2023 | 17.47 | 18.00 | 17.16 | 17.91 | 323,541 | +0.48(+2.75%) |
May 18, 2023 | 16.76 | 17.46 | 16.74 | 17.43 | 256,935 | +0.68(+4.06%) |
May 17, 2023 | 16.86 | 17.23 | 16.72 | 16.75 | 239,297 | +0.02(+0.12%) |
May 16, 2023 | 16.50 | 16.85 | 16.33 | 16.73 | 503,623 | +0.07(+0.42%) |
May 15, 2023 | 16.50 | 16.94 | 16.48 | 16.66 | 147,785 | +0.28(+1.71%) |
May 12, 2023 | 16.32 | 16.62 | 16.16 | 16.38 | 83,741 | +0.19(+1.17%) |
May 11, 2023 | 16.13 | 16.24 | 16.01 | 16.19 | 96,016 | +0.01(+0.06%) |
May 10, 2023 | 16.15 | 16.37 | 15.84 | 16.18 | 124,743 | +0.28(+1.76%) |
May 09, 2023 | 15.69 | 16.08 | 15.69 | 15.90 | 56,589 | +0.14(+0.89%) |
May 08, 2023 | 15.51 | 15.90 | 15.48 | 15.76 | 105,892 | +0.25(+1.61%) |
May 05, 2023 | 15.20 | 15.56 | 15.20 | 15.51 | 89,665 | +0.48(+3.19%) |
May 04, 2023 | 14.72 | 15.11 | 14.70 | 15.03 | 93,223 | +0.15(+1.01%) |
May 03, 2023 | 14.95 | 15.08 | 14.86 | 14.88 | 87,008 | -0.02(-0.13%) |
May 02, 2023 | 14.86 | 15.00 | 14.70 | 14.90 | 109,965 | -0.02(-0.13%) |
May 01, 2023 | 15.26 | 15.33 | 14.45 | 14.92 | 197,188 | -0.44(-2.86%) |
Apr 28, 2023 | 15.40 | 15.58 | 14.86 | 15.36 | 299,525 | -0.13(-0.84%) |
Apr 27, 2023 | 16.00 | 16.10 | 15.42 | 15.49 | 128,771 | -0.39(-2.46%) |
Apr 26, 2023 | 14.90 | 15.96 | 14.90 | 15.88 | 136,955 | +1.09(+7.37%) |
Apr 25, 2023 | 15.44 | 15.66 | 14.76 | 14.79 | 110,126 | -0.87(-5.56%) |
Apr 24, 2023 | 16.59 | 16.74 | 15.55 | 15.66 | 123,192 | -1.02(-6.12%) |
Apr 21, 2023 | 16.58 | 16.90 | 16.48 | 16.68 | 164,819 | +0.03(+0.18%) |
Apr 20, 2023 | 16.75 | 16.95 | 16.58 | 16.65 | 148,855 | -0.11(-0.66%) |
Apr 19, 2023 | 16.72 | 16.99 | 16.66 | 16.76 | 163,473 | -0.22(-1.30%) |
Apr 18, 2023 | 15.93 | 17.04 | 15.81 | 16.98 | 419,615 | +1.23(+7.81%) |
Apr 17, 2023 | 15.33 | 15.79 | 15.14 | 15.75 | 268,929 | +0.24(+1.55%) |
Apr 14, 2023 | 15.27 | 15.63 | 15.20 | 15.51 | 194,558 | +0.24(+1.57%) |
Apr 13, 2023 | 14.93 | 15.47 | 14.89 | 15.27 | 241,538 | +0.42(+2.83%) |
Apr 12, 2023 | 14.45 | 15.27 | 14.43 | 14.85 | 526,231 | +0.64(+4.50%) |
Apr 11, 2023 | 14.29 | 14.49 | 13.96 | 14.21 | 197,731 | -0.09(-0.63%) |
Apr 10, 2023 | 13.65 | 14.32 | 13.62 | 14.30 | 141,139 | +0.38(+2.73%) |
Apr 06, 2023 | 13.53 | 13.95 | 13.39 | 13.92 | 169,946 | +0.22(+1.61%) |
Apr 05, 2023 | 13.42 | 13.82 | 13.28 | 13.70 | 210,774 | +0.07(+0.51%) |
Apr 04, 2023 | 13.70 | 13.88 | 13.49 | 13.63 | 121,530 | -0.09(-0.66%) |