Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.89 | 14.27 | 13.63 | 14.01 | 5,106,793 | -0.29(-2.04%) |
Jun 29, 2023 | 13.78 | 14.36 | 13.66 | 14.30 | 5,366,558 | +0.64(+4.71%) |
Jun 28, 2023 | 14.18 | 14.47 | 13.63 | 13.65 | 4,236,504 | -0.54(-3.78%) |
Jun 27, 2023 | 14.03 | 14.63 | 13.95 | 14.19 | 5,025,959 | +0.12(+0.83%) |
Jun 26, 2023 | 13.26 | 14.14 | 13.24 | 14.07 | 5,420,125 | +0.95(+7.20%) |
Jun 23, 2023 | 12.77 | 13.21 | 12.73 | 13.13 | 5,514,189 | +0.68(+5.48%) |
Jun 22, 2023 | 12.37 | 12.63 | 12.12 | 12.45 | 5,917,304 | +0.21(+1.75%) |
Jun 21, 2023 | 12.25 | 12.75 | 12.01 | 12.23 | 6,952,340 | +0.17(+1.37%) |
Jun 20, 2023 | 12.24 | 12.55 | 11.85 | 12.07 | 6,013,797 | +0.00(+0.00%) |
Jun 16, 2023 | 11.23 | 12.12 | 11.15 | 12.07 | 6,929,469 | +0.59(+5.14%) |
Jun 15, 2023 | 11.78 | 11.96 | 11.32 | 11.48 | 5,237,461 | -0.10(-0.83%) |
Jun 14, 2023 | 11.00 | 11.94 | 10.86 | 11.57 | 8,902,318 | +0.54(+4.91%) |
Jun 13, 2023 | 11.51 | 11.57 | 10.81 | 11.03 | 9,363,428 | -0.62(-5.31%) |
Jun 12, 2023 | 11.66 | 12.05 | 11.05 | 11.65 | 10,622,329 | -0.40(-3.29%) |
Jun 09, 2023 | 11.79 | 12.24 | 11.60 | 12.05 | 6,598,753 | +0.22(+1.88%) |
Jun 08, 2023 | 11.81 | 12.20 | 11.65 | 11.82 | 7,277,620 | -0.03(-0.24%) |
Jun 07, 2023 | 11.85 | 12.31 | 11.57 | 11.85 | 9,092,398 | -0.05(-0.41%) |
Jun 06, 2023 | 12.40 | 12.68 | 11.80 | 11.90 | 7,375,643 | -0.57(-4.57%) |
Jun 05, 2023 | 12.74 | 12.90 | 12.24 | 12.47 | 5,950,833 | -0.10(-0.77%) |
Jun 02, 2023 | 12.84 | 13.33 | 12.57 | 12.57 | 6,017,187 | -0.60(-4.55%) |
Jun 01, 2023 | 13.60 | 14.11 | 12.96 | 13.17 | 5,682,447 | -0.46(-3.40%) |
May 31, 2023 | 13.96 | 14.20 | 12.90 | 13.63 | 5,427,449 | -0.43(-3.03%) |
May 30, 2023 | 13.33 | 14.35 | 12.93 | 14.06 | 5,783,506 | +0.47(+3.49%) |
May 26, 2023 | 13.91 | 14.17 | 13.45 | 13.58 | 5,481,362 | -0.33(-2.36%) |
May 25, 2023 | 12.97 | 14.33 | 12.89 | 13.91 | 9,507,747 | +1.02(+7.95%) |
May 24, 2023 | 12.55 | 13.19 | 12.41 | 12.89 | 11,092,118 | +0.70(+5.71%) |
May 23, 2023 | 12.21 | 12.24 | 11.25 | 12.19 | 15,727,395 | +0.01(+0.08%) |
May 22, 2023 | 12.88 | 12.94 | 12.01 | 12.18 | 8,212,257 | -0.92(-7.01%) |
May 19, 2023 | 13.08 | 13.34 | 12.76 | 13.10 | 5,920,465 | -0.32(-2.38%) |
May 18, 2023 | 13.17 | 14.12 | 13.08 | 13.42 | 10,847,770 | +0.44(+3.43%) |
May 17, 2023 | 13.13 | 13.90 | 12.94 | 12.97 | 7,153,410 | -0.27(-2.04%) |
May 16, 2023 | 12.93 | 13.53 | 12.87 | 13.25 | 10,543,768 | +1.02(+8.30%) |
May 15, 2023 | 12.99 | 13.10 | 11.80 | 12.23 | 13,008,541 | -0.88(-6.71%) |
May 12, 2023 | 12.72 | 13.48 | 12.71 | 13.11 | 6,624,207 | +0.26(+2.03%) |
May 11, 2023 | 12.48 | 13.03 | 12.29 | 12.85 | 9,268,597 | +0.52(+4.23%) |
May 10, 2023 | 12.25 | 12.72 | 12.01 | 12.33 | 10,788,567 | -0.57(-4.42%) |
May 09, 2023 | 13.68 | 13.86 | 12.61 | 12.90 | 7,660,252 | -0.47(-3.54%) |
May 08, 2023 | 13.13 | 13.75 | 13.11 | 13.37 | 7,641,903 | +0.16(+1.24%) |
May 05, 2023 | 13.43 | 13.63 | 12.88 | 13.21 | 9,850,036 | -0.63(-4.54%) |
May 04, 2023 | 14.38 | 14.88 | 13.63 | 13.84 | 10,174,516 | -0.38(-2.65%) |
May 03, 2023 | 15.65 | 15.69 | 13.55 | 14.21 | 18,546,928 | -2.20(-13.43%) |
May 02, 2023 | 15.40 | 16.56 | 15.16 | 16.42 | 8,795,371 | +1.26(+8.29%) |
May 01, 2023 | 16.30 | 16.54 | 14.84 | 15.16 | 8,216,612 | -1.17(-7.16%) |
Apr 28, 2023 | 17.46 | 17.87 | 15.92 | 16.33 | 5,877,128 | -0.98(-5.64%) |
Apr 27, 2023 | 16.83 | 17.68 | 16.83 | 17.31 | 4,467,005 | +0.41(+2.40%) |
Apr 26, 2023 | 16.57 | 17.40 | 16.23 | 16.90 | 4,993,076 | +0.42(+2.52%) |
Apr 25, 2023 | 15.84 | 16.78 | 15.33 | 16.48 | 6,495,169 | +0.76(+4.86%) |
Apr 24, 2023 | 15.32 | 16.26 | 15.27 | 15.72 | 6,933,923 | +0.44(+2.91%) |
Apr 21, 2023 | 16.36 | 16.45 | 15.22 | 15.28 | 7,496,936 | -1.10(-6.73%) |
Apr 20, 2023 | 15.97 | 16.55 | 15.89 | 16.38 | 8,244,785 | +0.86(+5.54%) |
Apr 19, 2023 | 16.46 | 16.57 | 15.25 | 15.52 | 6,858,148 | -0.54(-3.37%) |
Apr 18, 2023 | 15.52 | 16.53 | 15.49 | 16.06 | 7,949,028 | +0.22(+1.40%) |
Apr 17, 2023 | 17.51 | 17.60 | 15.62 | 15.84 | 11,283,559 | -2.50(-13.65%) |
Apr 14, 2023 | 17.67 | 18.92 | 17.52 | 18.34 | 7,204,860 | +0.76(+4.35%) |
Apr 13, 2023 | 20.14 | 20.26 | 17.13 | 17.58 | 11,502,177 | -2.84(-13.92%) |
Apr 12, 2023 | 19.05 | 20.45 | 18.91 | 20.42 | 4,943,676 | +0.88(+4.50%) |
Apr 11, 2023 | 20.10 | 20.18 | 19.31 | 19.54 | 3,830,499 | -0.59(-2.93%) |
Apr 10, 2023 | 19.88 | 20.68 | 19.83 | 20.13 | 4,442,269 | +0.50(+2.56%) |
Apr 06, 2023 | 20.79 | 21.15 | 19.49 | 19.63 | 4,958,142 | -1.10(-5.32%) |
Apr 05, 2023 | 20.69 | 21.10 | 19.86 | 20.73 | 4,685,053 | +0.38(+1.85%) |
Apr 04, 2023 | 19.06 | 20.97 | 19.06 | 20.35 | 4,659,698 | +1.21(+6.31%) |