Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.97 | 19.13 | 18.84 | 19.06 | 3,553,922 | +0.21(+1.12%) |
Jun 29, 2023 | 18.42 | 18.86 | 18.32 | 18.85 | 2,854,263 | +0.38(+2.08%) |
Jun 28, 2023 | 18.24 | 18.48 | 17.98 | 18.47 | 3,675,894 | +0.20(+1.07%) |
Jun 27, 2023 | 17.79 | 18.30 | 17.59 | 18.27 | 3,204,000 | +0.48(+2.70%) |
Jun 26, 2023 | 17.26 | 17.92 | 17.20 | 17.79 | 3,072,225 | +0.55(+3.20%) |
Jun 23, 2023 | 17.37 | 17.51 | 17.22 | 17.24 | 2,844,161 | -0.27(-1.52%) |
Jun 22, 2023 | 17.91 | 17.91 | 17.49 | 17.51 | 2,641,845 | -0.42(-2.33%) |
Jun 21, 2023 | 17.74 | 18.00 | 17.53 | 17.92 | 1,806,145 | +0.26(+1.46%) |
Jun 20, 2023 | 17.83 | 17.88 | 17.55 | 17.67 | 1,961,686 | -0.16(-0.90%) |
Jun 16, 2023 | 17.84 | 17.97 | 17.51 | 17.83 | 3,312,108 | +0.07(+0.40%) |
Jun 15, 2023 | 17.76 | 17.52 | 17.76 | 4,212,678 | +2.44(+15.89%) | |
May 08, 2023 | 15.68 | 15.68 | 15.18 | 15.32 | 2,953,797 | -0.24(-1.54%) |
May 05, 2023 | 15.33 | 15.67 | 15.21 | 15.56 | 3,606,159 | +0.54(+3.61%) |
May 04, 2023 | 15.29 | 15.35 | 14.95 | 15.02 | 4,174,012 | -0.39(-2.54%) |
May 03, 2023 | 15.79 | 16.15 | 15.37 | 15.41 | 5,188,742 | -0.18(-1.14%) |
May 02, 2023 | 15.82 | 15.86 | 15.16 | 15.59 | 4,278,784 | -0.30(-1.90%) |
May 01, 2023 | 16.08 | 16.35 | 15.86 | 15.89 | 2,760,547 | -0.32(-1.97%) |
Apr 28, 2023 | 16.48 | 16.61 | 16.13 | 16.21 | 3,913,265 | -0.32(-1.94%) |
Apr 27, 2023 | 15.73 | 16.57 | 15.71 | 16.53 | 3,529,568 | +0.77(+4.91%) |
Apr 26, 2023 | 15.61 | 16.41 | 15.58 | 15.76 | 7,876,152 | +0.74(+4.91%) |
Apr 25, 2023 | 15.57 | 15.61 | 15.00 | 15.02 | 6,149,798 | -0.71(-4.52%) |
Apr 24, 2023 | 15.92 | 15.93 | 15.43 | 15.73 | 3,425,857 | -0.26(-1.61%) |
Apr 21, 2023 | 16.01 | 16.02 | 15.82 | 15.99 | 1,819,230 | +0.03(+0.17%) |
Apr 20, 2023 | 15.94 | 16.10 | 15.82 | 15.96 | 3,991,206 | -0.16(-0.99%) |
Apr 19, 2023 | 15.77 | 16.15 | 15.73 | 16.12 | 2,509,467 | +0.28(+1.74%) |
Apr 18, 2023 | 15.92 | 15.97 | 15.50 | 15.85 | 3,649,604 | -0.11(-0.67%) |
Apr 17, 2023 | 15.34 | 15.99 | 15.31 | 15.95 | 4,272,080 | +0.61(+4.00%) |
Apr 14, 2023 | 15.78 | 15.99 | 15.19 | 15.34 | 4,510,021 | -0.26(-1.65%) |
Apr 13, 2023 | 15.29 | 15.61 | 14.89 | 15.60 | 4,354,430 | +0.35(+2.27%) |
Apr 12, 2023 | 15.57 | 15.66 | 15.16 | 15.25 | 2,661,207 | -0.12(-0.75%) |
Apr 11, 2023 | 15.29 | 15.57 | 15.13 | 15.37 | 3,226,329 | +0.17(+1.11%) |
Apr 10, 2023 | 15.46 | 15.49 | 14.76 | 15.20 | 4,505,587 | -0.37(-2.40%) |
Apr 06, 2023 | 15.78 | 15.85 | 15.45 | 15.57 | 2,837,638 | -0.19(-1.18%) |
Apr 05, 2023 | 15.73 | 15.86 | 15.63 | 15.76 | 2,615,718 | -0.10(-0.62%) |
Apr 04, 2023 | 15.98 | 16.03 | 15.61 | 15.85 | 3,722,395 | +0.02(+0.11%) |