Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 07, 2023 | 16.85 | 0 | +0.00(+0.00%) | |||
Jul 06, 2023 | 16.73 | 16.85 | 16.72 | 16.85 | 251,943 | +0.03(+0.18%) |
Jul 05, 2023 | 16.76 | 16.86 | 16.53 | 16.82 | 290,073 | +0.47(+2.87%) |
Jul 03, 2023 | 16.89 | 16.93 | 16.20 | 16.35 | 286,805 | -0.52(-3.08%) |
Jun 30, 2023 | 16.92 | 16.94 | 16.86 | 16.87 | 200,766 | -0.05(-0.30%) |
Jun 29, 2023 | 16.93 | 16.98 | 16.92 | 16.92 | 173,963 | -0.02(-0.12%) |
Jun 28, 2023 | 16.94 | 16.98 | 16.91 | 16.94 | 382,095 | -0.03(-0.18%) |
Jun 27, 2023 | 16.90 | 16.97 | 16.89 | 16.97 | 378,293 | +0.05(+0.30%) |
Jun 26, 2023 | 16.86 | 16.92 | 16.85 | 16.92 | 355,197 | +0.07(+0.42%) |
Jun 23, 2023 | 16.88 | 16.89 | 16.82 | 16.85 | 881,475 | -0.01(-0.06%) |
Jun 22, 2023 | 16.90 | 16.92 | 16.85 | 16.86 | 994,074 | -0.03(-0.18%) |
Jun 21, 2023 | 16.90 | 16.93 | 16.89 | 16.89 | 1,085,653 | -0.01(-0.06%) |
Jun 20, 2023 | 16.90 | 16.94 | 16.89 | 16.90 | 3,242,102 | +0.00(+0.00%) |
Jun 16, 2023 | 16.88 | 16.91 | 16.88 | 16.90 | 9,451,640 | +0.16(+0.96%) |
Jun 15, 2023 | 16.72 | 16.85 | 16.72 | 16.74 | 704,510 | +0.02(+0.12%) |
Jun 14, 2023 | 16.72 | 16.76 | 16.69 | 16.72 | 828,393 | +0.02(+0.12%) |
Jun 13, 2023 | 16.74 | 16.83 | 16.66 | 16.70 | 1,077,674 | -0.02(-0.12%) |
Jun 12, 2023 | 16.75 | 16.84 | 16.66 | 16.72 | 529,934 | +0.01(+0.06%) |
Jun 09, 2023 | 16.70 | 16.78 | 16.68 | 16.71 | 422,219 | +0.02(+0.12%) |
Jun 08, 2023 | 16.66 | 16.77 | 16.65 | 16.69 | 713,384 | +0.02(+0.12%) |
Jun 07, 2023 | 16.61 | 16.75 | 16.61 | 16.67 | 316,262 | +0.07(+0.42%) |
Jun 06, 2023 | 16.66 | 16.75 | 16.55 | 16.60 | 818,117 | +0.00(+0.00%) |
Jun 05, 2023 | 16.56 | 16.65 | 16.51 | 16.60 | 472,191 | +0.03(+0.18%) |
Jun 02, 2023 | 16.60 | 16.66 | 16.45 | 16.57 | 588,901 | +0.02(+0.12%) |
Jun 01, 2023 | 16.56 | 16.80 | 16.50 | 16.55 | 976,363 | +0.00(+0.00%) |
May 31, 2023 | 16.40 | 16.56 | 16.39 | 16.55 | 1,653,356 | +0.20(+1.22%) |
May 30, 2023 | 16.32 | 16.46 | 16.25 | 16.35 | 660,173 | +0.07(+0.43%) |
May 26, 2023 | 16.36 | 16.59 | 16.25 | 16.28 | 1,290,485 | -0.06(-0.37%) |
May 25, 2023 | 16.35 | 16.60 | 16.32 | 16.34 | 1,897,073 | -0.01(-0.06%) |
May 24, 2023 | 16.35 | 16.63 | 16.25 | 16.35 | 2,925,328 | -0.15(-0.91%) |
May 23, 2023 | 16.21 | 16.60 | 16.21 | 16.50 | 8,115,253 | +0.29(+1.79%) |
May 22, 2023 | 16.16 | 16.45 | 16.08 | 16.21 | 23,520,956 | +4.31(+36.22%) |
May 19, 2023 | 11.00 | 11.98 | 11.00 | 11.90 | 34,450 | +0.90(+8.18%) |
May 18, 2023 | 11.17 | 11.21 | 10.85 | 11.00 | 67,755 | -0.05(-0.45%) |
May 17, 2023 | 11.37 | 11.69 | 10.76 | 11.05 | 88,397 | -0.23(-2.04%) |
May 16, 2023 | 11.57 | 12.09 | 11.11 | 11.28 | 101,203 | -0.50(-4.24%) |
May 15, 2023 | 11.88 | 12.64 | 11.54 | 11.78 | 65,654 | -0.09(-0.76%) |
May 12, 2023 | 11.80 | 12.13 | 11.59 | 11.87 | 49,999 | +0.13(+1.11%) |
May 11, 2023 | 11.62 | 12.20 | 11.31 | 11.74 | 40,211 | +0.36(+3.16%) |
May 10, 2023 | 10.88 | 12.31 | 10.88 | 11.38 | 106,753 | +0.40(+3.64%) |
May 09, 2023 | 10.89 | 11.30 | 10.38 | 10.98 | 26,918 | +0.36(+3.39%) |
May 08, 2023 | 10.54 | 11.03 | 10.33 | 10.62 | 18,895 | -0.07(-0.65%) |
May 05, 2023 | 11.03 | 11.03 | 10.60 | 10.69 | 41,102 | -0.06(-0.56%) |
May 04, 2023 | 10.63 | 10.96 | 10.51 | 10.75 | 22,366 | -0.01(-0.09%) |
May 03, 2023 | 10.74 | 10.81 | 10.61 | 10.76 | 34,173 | +0.15(+1.41%) |
May 02, 2023 | 10.99 | 11.21 | 10.59 | 10.61 | 33,998 | -0.29(-2.66%) |
May 01, 2023 | 10.54 | 11.37 | 10.08 | 10.90 | 34,566 | +0.41(+3.91%) |
Apr 28, 2023 | 10.77 | 10.84 | 10.35 | 10.49 | 70,722 | -0.44(-4.03%) |
Apr 27, 2023 | 11.27 | 11.50 | 10.59 | 10.93 | 53,017 | -0.27(-2.41%) |
Apr 26, 2023 | 11.49 | 11.95 | 10.90 | 11.20 | 81,953 | -0.25(-2.18%) |
Apr 25, 2023 | 11.48 | 11.97 | 10.94 | 11.45 | 51,128 | -0.04(-0.35%) |
Apr 24, 2023 | 11.38 | 11.98 | 10.30 | 11.49 | 70,627 | +0.61(+5.61%) |
Apr 21, 2023 | 9.940 | 10.88 | 9.530 | 10.88 | 75,644 | +1.38(+14.53%) |
Apr 20, 2023 | 9.260 | 9.940 | 8.980 | 9.500 | 228,538 | +0.50(+5.56%) |
Apr 19, 2023 | 8.910 | 9.370 | 8.395 | 9.000 | 30,122 | +0.46(+5.39%) |
Apr 18, 2023 | 8.190 | 8.640 | 8.145 | 8.540 | 57,492 | +0.25(+3.02%) |
Apr 17, 2023 | 8.230 | 8.870 | 8.140 | 8.290 | 91,681 | -0.31(-3.55%) |
Apr 14, 2023 | 8.610 | 8.670 | 8.020 | 8.595 | 19,792 | -0.10(-1.21%) |
Apr 13, 2023 | 8.540 | 8.869 | 8.540 | 8.700 | 14,821 | +0.00(+0.00%) |
Apr 12, 2023 | 8.700 | 8.750 | 8.600 | 8.700 | 20,900 | -0.05(-0.57%) |
Apr 11, 2023 | 8.950 | 8.950 | 8.620 | 8.750 | 5,297 | -0.21(-2.34%) |
Apr 10, 2023 | 9.000 | 9.110 | 8.770 | 8.960 | 4,035 | -0.15(-1.65%) |
Apr 06, 2023 | 8.930 | 9.150 | 8.550 | 9.110 | 7,149 | +0.41(+4.71%) |
Apr 05, 2023 | 8.680 | 9.000 | 8.590 | 8.700 | 21,986 | +0.00(+0.00%) |
Apr 04, 2023 | 9.000 | 9.150 | 8.560 | 8.700 | 483,532 | -0.11(-1.19%) |