Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.12 | 14.20 | 13.85 | 14.06 | 1,174,620 | +0.06(+0.42%) |
Jun 29, 2023 | 13.57 | 14.04 | 13.57 | 14.00 | 580,408 | +0.38(+2.80%) |
Jun 28, 2023 | 13.78 | 13.78 | 13.50 | 13.62 | 619,049 | -0.12(-0.84%) |
Jun 27, 2023 | 13.49 | 13.83 | 13.43 | 13.74 | 625,171 | +0.26(+1.93%) |
Jun 26, 2023 | 12.97 | 13.58 | 12.97 | 13.48 | 725,024 | +0.48(+3.71%) |
Jun 23, 2023 | 13.13 | 13.25 | 12.91 | 13.00 | 945,195 | -0.33(-2.46%) |
Jun 22, 2023 | 13.65 | 13.65 | 13.14 | 13.32 | 707,351 | -0.26(-1.92%) |
Jun 21, 2023 | 13.74 | 13.84 | 13.56 | 13.59 | 703,083 | -0.26(-1.88%) |
Jun 20, 2023 | 13.87 | 13.93 | 13.56 | 13.85 | 1,034,392 | -0.13(-0.90%) |
Jun 16, 2023 | 13.92 | 13.98 | 13.73 | 13.97 | 1,820,092 | +0.21(+1.54%) |
Jun 15, 2023 | 13.66 | 13.78 | 13.52 | 13.76 | 949,227 | +0.01(+0.07%) |
Jun 14, 2023 | 13.89 | 14.04 | 13.70 | 13.75 | 862,962 | -0.05(-0.35%) |
Jun 13, 2023 | 13.86 | 14.08 | 13.78 | 13.80 | 648,312 | -0.05(-0.35%) |
Jun 12, 2023 | 13.88 | 14.01 | 13.74 | 13.85 | 761,760 | -0.06(-0.42%) |
Jun 09, 2023 | 13.83 | 13.95 | 13.73 | 13.90 | 521,523 | +0.02(+0.14%) |
Jun 08, 2023 | 13.92 | 14.00 | 13.59 | 13.88 | 954,098 | +0.04(+0.28%) |
Jun 07, 2023 | 13.32 | 13.94 | 13.27 | 13.85 | 1,309,586 | +0.62(+4.67%) |
Jun 06, 2023 | 12.78 | 13.31 | 12.71 | 13.23 | 733,147 | +0.49(+3.86%) |
Jun 05, 2023 | 12.84 | 13.02 | 12.73 | 12.74 | 683,557 | -0.24(-1.86%) |
Jun 02, 2023 | 12.63 | 13.00 | 12.50 | 12.98 | 922,047 | +0.57(+4.59%) |
Jun 01, 2023 | 12.44 | 12.48 | 12.26 | 12.41 | 729,116 | -0.01(-0.08%) |
May 31, 2023 | 12.34 | 12.57 | 12.22 | 12.42 | 1,170,285 | +0.08(+0.63%) |
May 30, 2023 | 12.44 | 12.51 | 12.22 | 12.34 | 436,841 | -0.03(-0.23%) |
May 26, 2023 | 12.16 | 12.38 | 12.04 | 12.37 | 607,706 | +0.22(+1.83%) |
May 25, 2023 | 12.33 | 12.37 | 11.94 | 12.15 | 581,297 | -0.29(-2.33%) |
May 24, 2023 | 12.65 | 12.67 | 12.26 | 12.44 | 668,048 | -0.28(-2.20%) |
May 23, 2023 | 12.50 | 12.98 | 12.50 | 12.72 | 1,316,557 | +0.19(+1.54%) |
May 22, 2023 | 12.32 | 12.52 | 12.19 | 12.52 | 802,650 | +0.25(+2.04%) |
May 19, 2023 | 12.59 | 12.66 | 12.23 | 12.27 | 549,018 | -0.16(-1.32%) |
May 18, 2023 | 12.45 | 12.57 | 12.31 | 12.44 | 773,783 | -0.02(-0.15%) |
May 17, 2023 | 12.35 | 12.50 | 12.20 | 12.46 | 750,623 | +0.22(+1.81%) |
May 16, 2023 | 12.71 | 12.83 | 12.23 | 12.23 | 714,436 | -0.65(-5.02%) |
May 15, 2023 | 12.72 | 13.03 | 12.68 | 12.88 | 575,883 | +0.16(+1.29%) |
May 12, 2023 | 12.72 | 12.79 | 12.63 | 12.72 | 474,987 | +0.03(+0.23%) |
May 11, 2023 | 12.65 | 12.72 | 12.55 | 12.69 | 558,272 | -0.09(-0.68%) |
May 10, 2023 | 12.79 | 12.84 | 12.62 | 12.77 | 832,437 | +0.15(+1.22%) |
May 09, 2023 | 12.76 | 12.77 | 12.44 | 12.62 | 869,595 | -0.26(-2.02%) |
May 08, 2023 | 12.98 | 13.01 | 12.73 | 12.88 | 610,043 | -0.12(-0.89%) |
May 05, 2023 | 13.11 | 13.14 | 12.86 | 13.00 | 676,751 | +0.07(+0.52%) |
May 04, 2023 | 12.71 | 12.97 | 12.71 | 12.93 | 863,825 | +0.02(+0.15%) |
May 03, 2023 | 12.94 | 13.29 | 12.70 | 12.91 | 1,108,112 | +0.20(+1.59%) |
May 02, 2023 | 12.87 | 13.03 | 12.52 | 12.71 | 640,534 | -0.31(-2.37%) |
May 01, 2023 | 12.98 | 13.18 | 12.92 | 13.02 | 1,117,683 | -0.02(-0.15%) |
Apr 28, 2023 | 12.64 | 13.10 | 12.64 | 13.04 | 774,228 | +0.40(+3.13%) |
Apr 27, 2023 | 12.41 | 12.67 | 12.40 | 12.64 | 518,849 | +0.30(+2.42%) |
Apr 26, 2023 | 12.49 | 12.67 | 12.22 | 12.34 | 767,015 | -0.29(-2.29%) |
Apr 25, 2023 | 12.53 | 12.74 | 12.50 | 12.63 | 718,142 | +0.00(+0.00%) |
Apr 24, 2023 | 12.84 | 12.92 | 12.55 | 12.63 | 750,069 | -0.30(-2.31%) |
Apr 21, 2023 | 12.93 | 12.93 | 12.70 | 12.93 | 530,436 | +0.06(+0.45%) |
Apr 20, 2023 | 12.88 | 13.00 | 12.77 | 12.87 | 572,860 | -0.13(-0.96%) |
Apr 19, 2023 | 12.74 | 13.03 | 12.67 | 13.00 | 844,878 | +0.13(+0.97%) |
Apr 18, 2023 | 12.83 | 12.91 | 12.65 | 12.87 | 664,696 | +0.06(+0.45%) |
Apr 17, 2023 | 12.57 | 12.84 | 12.56 | 12.81 | 484,707 | +0.25(+2.00%) |
Apr 14, 2023 | 12.78 | 12.88 | 12.45 | 12.56 | 432,969 | -0.15(-1.21%) |
Apr 13, 2023 | 12.77 | 12.87 | 12.63 | 12.72 | 489,179 | -0.05(-0.38%) |
Apr 12, 2023 | 13.25 | 13.26 | 12.76 | 12.77 | 573,743 | -0.35(-2.65%) |
Apr 11, 2023 | 13.17 | 13.29 | 13.03 | 13.11 | 706,173 | -0.02(-0.15%) |
Apr 10, 2023 | 13.13 | 13.24 | 12.90 | 13.13 | 556,176 | -0.08(-0.58%) |
Apr 06, 2023 | 13.13 | 13.22 | 13.02 | 13.21 | 332,387 | +0.16(+1.26%) |
Apr 05, 2023 | 13.23 | 13.27 | 13.00 | 13.04 | 448,110 | -0.25(-1.89%) |
Apr 04, 2023 | 13.48 | 13.48 | 13.07 | 13.30 | 491,863 | -0.11(-0.79%) |