Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.03 | 13.32 | 12.87 | 13.04 | 1,803,514 | -0.15(-1.17%) |
Jun 29, 2023 | 13.64 | 13.72 | 13.20 | 13.20 | 2,158,192 | -0.53(-3.87%) |
Jun 28, 2023 | 14.05 | 14.33 | 13.66 | 13.73 | 1,658,892 | -0.32(-2.27%) |
Jun 27, 2023 | 14.25 | 14.51 | 13.94 | 14.05 | 1,308,683 | -0.13(-0.88%) |
Jun 26, 2023 | 14.53 | 14.60 | 13.91 | 14.17 | 991,252 | -0.43(-2.97%) |
Jun 23, 2023 | 14.85 | 14.93 | 14.44 | 14.61 | 1,104,960 | +0.22(+1.54%) |
Jun 22, 2023 | 14.19 | 14.56 | 14.18 | 14.39 | 1,583,700 | +0.56(+4.05%) |
Jun 21, 2023 | 14.17 | 14.28 | 13.64 | 13.83 | 1,395,303 | -0.30(-2.10%) |
Jun 20, 2023 | 13.65 | 14.45 | 13.63 | 14.12 | 1,608,130 | +0.65(+4.83%) |
Jun 16, 2023 | 13.31 | 13.78 | 13.31 | 13.47 | 1,579,140 | -0.07(-0.49%) |
Jun 15, 2023 | 14.08 | 14.08 | 13.37 | 13.54 | 1,788,486 | -0.58(-4.13%) |
Jun 14, 2023 | 13.44 | 14.44 | 13.39 | 14.12 | 1,905,798 | +0.39(+2.86%) |
Jun 13, 2023 | 13.67 | 13.76 | 13.10 | 13.73 | 1,886,362 | -0.30(-2.11%) |
Jun 12, 2023 | 14.05 | 14.32 | 13.66 | 14.03 | 1,356,985 | +0.46(+3.39%) |
Jun 09, 2023 | 13.42 | 13.73 | 13.27 | 13.57 | 1,828,230 | +0.21(+1.58%) |
Jun 08, 2023 | 13.20 | 13.86 | 13.11 | 13.36 | 2,642,241 | +0.18(+1.38%) |
Jun 07, 2023 | 14.09 | 14.09 | 13.17 | 13.18 | 2,226,307 | -1.05(-7.40%) |
Jun 06, 2023 | 15.22 | 15.28 | 14.21 | 14.23 | 1,384,668 | -0.55(-3.69%) |
Jun 05, 2023 | 13.94 | 14.84 | 13.80 | 14.77 | 1,489,053 | +0.40(+2.80%) |
Jun 02, 2023 | 15.12 | 15.18 | 14.26 | 14.37 | 2,079,355 | -1.27(-8.13%) |
Jun 01, 2023 | 15.71 | 16.08 | 15.18 | 15.64 | 1,177,327 | -0.25(-1.57%) |
May 31, 2023 | 15.90 | 16.07 | 15.58 | 15.89 | 1,621,472 | +0.44(+2.85%) |
May 30, 2023 | 15.36 | 15.83 | 15.29 | 15.45 | 1,509,786 | +0.65(+4.40%) |
May 26, 2023 | 14.53 | 15.10 | 14.48 | 14.80 | 945,590 | +0.10(+0.65%) |
May 25, 2023 | 14.43 | 14.97 | 14.37 | 14.71 | 3,193,201 | +0.74(+5.27%) |
May 24, 2023 | 13.86 | 14.33 | 13.73 | 13.97 | 2,148,412 | -0.14(-1.02%) |
May 23, 2023 | 13.90 | 14.13 | 13.63 | 14.11 | 1,978,240 | -0.05(-0.34%) |
May 22, 2023 | 14.65 | 14.72 | 13.90 | 14.16 | 1,582,658 | -0.50(-3.39%) |
May 19, 2023 | 14.42 | 14.85 | 14.21 | 14.66 | 1,774,844 | -0.06(-0.39%) |
May 18, 2023 | 15.51 | 15.75 | 14.67 | 14.72 | 1,724,282 | -0.60(-3.94%) |
May 17, 2023 | 15.63 | 16.03 | 15.09 | 15.32 | 1,639,398 | -0.71(-4.42%) |
May 16, 2023 | 15.30 | 16.03 | 15.12 | 16.03 | 1,527,970 | +0.90(+5.95%) |
May 15, 2023 | 15.50 | 15.67 | 14.87 | 15.13 | 1,179,155 | -0.61(-3.89%) |
May 12, 2023 | 15.78 | 16.25 | 15.58 | 15.74 | 1,665,603 | -0.28(-1.73%) |
May 11, 2023 | 16.10 | 16.30 | 15.85 | 16.02 | 1,606,836 | +0.38(+2.45%) |
May 10, 2023 | 15.37 | 15.97 | 15.26 | 15.63 | 1,614,427 | +0.15(+0.99%) |
May 09, 2023 | 15.66 | 15.83 | 15.12 | 15.48 | 1,386,185 | +0.22(+1.44%) |
May 08, 2023 | 14.59 | 15.35 | 14.42 | 15.26 | 1,187,866 | -0.10(-0.62%) |
May 05, 2023 | 15.55 | 15.59 | 15.02 | 15.36 | 2,373,348 | -1.14(-6.90%) |
May 04, 2023 | 16.00 | 16.61 | 15.57 | 16.50 | 2,127,418 | +0.48(+2.99%) |
May 03, 2023 | 16.00 | 16.18 | 15.42 | 16.02 | 2,637,319 | +0.61(+3.98%) |
May 02, 2023 | 14.49 | 15.81 | 14.49 | 15.41 | 3,451,949 | +1.31(+9.30%) |
May 01, 2023 | 14.27 | 14.41 | 13.84 | 14.09 | 1,378,550 | +0.18(+1.31%) |
Apr 28, 2023 | 14.64 | 14.84 | 13.67 | 13.91 | 2,850,366 | -0.76(-5.15%) |
Apr 27, 2023 | 14.73 | 15.19 | 14.49 | 14.67 | 1,437,530 | -0.24(-1.60%) |
Apr 26, 2023 | 14.54 | 15.10 | 14.33 | 14.91 | 1,814,082 | +0.52(+3.59%) |
Apr 25, 2023 | 13.88 | 14.49 | 13.83 | 14.39 | 2,179,107 | +0.88(+6.52%) |
Apr 24, 2023 | 14.09 | 14.18 | 13.38 | 13.51 | 1,459,285 | -0.53(-3.75%) |
Apr 21, 2023 | 13.71 | 14.16 | 13.68 | 14.04 | 1,287,794 | +0.27(+1.95%) |
Apr 20, 2023 | 13.71 | 14.03 | 13.61 | 13.77 | 2,023,341 | +0.44(+3.30%) |
Apr 19, 2023 | 13.42 | 13.80 | 13.32 | 13.33 | 1,748,871 | +0.29(+2.20%) |
Apr 18, 2023 | 12.96 | 13.31 | 12.96 | 13.04 | 1,317,169 | +0.10(+0.74%) |
Apr 17, 2023 | 12.45 | 13.04 | 12.41 | 12.95 | 1,437,318 | +0.43(+3.44%) |
Apr 14, 2023 | 12.43 | 12.72 | 12.30 | 12.52 | 1,656,490 | +0.05(+0.38%) |
Apr 13, 2023 | 12.61 | 12.75 | 12.30 | 12.47 | 1,430,968 | -0.13(-1.06%) |
Apr 12, 2023 | 12.28 | 12.66 | 12.26 | 12.60 | 2,478,685 | +0.19(+1.54%) |
Apr 11, 2023 | 12.57 | 12.82 | 12.32 | 12.41 | 2,162,982 | -0.35(-2.77%) |
Apr 10, 2023 | 13.18 | 13.18 | 12.47 | 12.76 | 2,467,173 | -0.55(-4.10%) |
Apr 06, 2023 | 13.09 | 13.35 | 12.97 | 13.31 | 1,689,939 | +0.38(+2.96%) |
Apr 05, 2023 | 13.11 | 13.53 | 12.92 | 12.93 | 2,419,118 | -0.26(-1.96%) |
Apr 04, 2023 | 12.53 | 13.58 | 12.49 | 13.19 | 3,055,294 | +0.56(+4.47%) |