Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.71 | 17.96 | 17.18 | 17.25 | 857,366 | +0.01(+0.06%) |
Jun 29, 2023 | 17.25 | 17.75 | 17.15 | 17.24 | 556,371 | -0.01(-0.06%) |
Jun 28, 2023 | 17.37 | 17.54 | 16.96 | 17.25 | 600,668 | -0.09(-0.52%) |
Jun 27, 2023 | 17.42 | 17.53 | 16.79 | 17.34 | 947,579 | -0.15(-0.86%) |
Jun 26, 2023 | 17.90 | 18.49 | 17.29 | 17.49 | 665,350 | -0.62(-3.42%) |
Jun 23, 2023 | 18.50 | 18.66 | 17.72 | 18.11 | 1,348,383 | -0.89(-4.68%) |
Jun 22, 2023 | 19.98 | 19.98 | 18.81 | 19.00 | 668,611 | -1.01(-5.05%) |
Jun 21, 2023 | 21.30 | 21.30 | 18.28 | 20.01 | 1,200,722 | -1.43(-6.67%) |
Jun 20, 2023 | 21.60 | 21.93 | 21.01 | 21.44 | 438,741 | -0.28(-1.29%) |
Jun 16, 2023 | 22.30 | 23.50 | 21.66 | 21.72 | 1,257,693 | -0.26(-1.18%) |
Jun 15, 2023 | 21.98 | 22.48 | 21.60 | 21.98 | 313,905 | -0.22(-0.99%) |
May 08, 2023 | 23.95 | 24.17 | 21.82 | 22.20 | 509,537 | -1.69(-7.07%) |
May 05, 2023 | 21.95 | 23.94 | 21.55 | 23.89 | 796,904 | +2.93(+13.98%) |
May 04, 2023 | 20.94 | 21.61 | 20.52 | 20.96 | 443,924 | -0.01(-0.05%) |
May 03, 2023 | 19.94 | 21.98 | 19.94 | 20.97 | 348,456 | +1.14(+5.75%) |
May 02, 2023 | 21.02 | 21.99 | 19.69 | 19.83 | 507,688 | -1.39(-6.55%) |
May 01, 2023 | 21.01 | 21.52 | 20.79 | 21.22 | 191,627 | +0.18(+0.86%) |
Apr 28, 2023 | 20.77 | 21.83 | 20.51 | 21.04 | 262,699 | +0.21(+1.01%) |
Apr 27, 2023 | 21.26 | 21.28 | 20.22 | 20.83 | 248,237 | -0.11(-0.53%) |
Apr 26, 2023 | 20.48 | 21.03 | 20.15 | 20.94 | 234,966 | +0.30(+1.45%) |
Apr 25, 2023 | 21.74 | 21.74 | 20.54 | 20.64 | 508,889 | -1.50(-6.78%) |
Apr 24, 2023 | 22.31 | 22.80 | 22.00 | 22.14 | 536,677 | -0.32(-1.42%) |
Apr 21, 2023 | 21.41 | 22.64 | 21.21 | 22.46 | 385,605 | +1.11(+5.20%) |
Apr 20, 2023 | 20.87 | 21.84 | 20.65 | 21.35 | 412,167 | +0.11(+0.52%) |
Apr 19, 2023 | 20.19 | 21.28 | 20.00 | 21.24 | 241,091 | +0.84(+4.12%) |
Apr 18, 2023 | 20.54 | 20.72 | 20.08 | 20.40 | 266,377 | +0.02(+0.10%) |
Apr 17, 2023 | 20.14 | 20.39 | 19.76 | 20.38 | 247,034 | +0.50(+2.52%) |
Apr 14, 2023 | 21.12 | 21.12 | 19.70 | 19.88 | 377,628 | -1.14(-5.42%) |
Apr 13, 2023 | 20.48 | 21.44 | 19.76 | 21.02 | 656,449 | +0.75(+3.70%) |
Apr 12, 2023 | 20.99 | 21.44 | 20.07 | 20.27 | 325,303 | -0.31(-1.51%) |
Apr 11, 2023 | 21.40 | 22.28 | 20.27 | 20.58 | 460,578 | -0.66(-3.11%) |
Apr 10, 2023 | 20.95 | 21.27 | 19.81 | 21.24 | 426,614 | +0.16(+0.76%) |
Apr 06, 2023 | 21.02 | 21.46 | 20.73 | 21.08 | 264,495 | -0.01(-0.05%) |
Apr 05, 2023 | 22.55 | 22.63 | 20.77 | 21.09 | 324,433 | -1.62(-7.13%) |
Apr 04, 2023 | 23.37 | 23.78 | 22.52 | 22.71 | 259,275 | -0.45(-1.94%) |