Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.55 | 16.55 | 16.17 | 16.34 | 148,551 | -0.08(-0.48%) |
Jun 29, 2023 | 16.32 | 16.55 | 16.29 | 16.42 | 145,478 | +0.12(+0.73%) |
Jun 28, 2023 | 16.20 | 16.31 | 16.09 | 16.30 | 101,992 | +0.10(+0.61%) |
Jun 27, 2023 | 15.79 | 16.39 | 15.60 | 16.20 | 186,437 | +0.43(+2.71%) |
Jun 26, 2023 | 15.62 | 16.02 | 15.62 | 15.77 | 169,029 | +0.14(+0.89%) |
Jun 23, 2023 | 15.68 | 15.83 | 15.53 | 15.63 | 388,071 | -0.26(-1.63%) |
Jun 22, 2023 | 15.92 | 15.97 | 15.81 | 15.89 | 192,863 | -0.07(-0.44%) |
Jun 21, 2023 | 15.91 | 16.01 | 15.74 | 15.96 | 136,734 | -0.02(-0.12%) |
Jun 20, 2023 | 16.23 | 16.23 | 15.96 | 15.98 | 209,668 | -0.22(-1.35%) |
Jun 16, 2023 | 16.35 | 16.35 | 16.04 | 16.20 | 742,355 | -0.04(-0.25%) |
Jun 15, 2023 | 16.17 | 16.41 | 16.17 | 16.24 | 196,824 | +0.01(+0.06%) |
Jun 14, 2023 | 16.14 | 16.38 | 16.11 | 16.23 | 197,948 | +0.16(+0.99%) |
Jun 13, 2023 | 16.03 | 16.23 | 16.02 | 16.07 | 181,947 | +0.04(+0.25%) |
Jun 12, 2023 | 15.99 | 16.09 | 15.80 | 16.03 | 172,148 | +0.08(+0.50%) |
Jun 09, 2023 | 16.12 | 16.12 | 15.85 | 15.95 | 167,991 | -0.20(-1.23%) |
Jun 08, 2023 | 16.30 | 16.31 | 16.03 | 16.15 | 139,804 | -0.24(-1.46%) |
Jun 07, 2023 | 16.12 | 16.47 | 16.02 | 16.39 | 269,868 | +0.39(+2.42%) |
Jun 06, 2023 | 15.58 | 16.06 | 15.55 | 16.00 | 217,730 | +0.37(+2.35%) |
Jun 05, 2023 | 15.89 | 15.90 | 15.45 | 15.63 | 158,432 | -0.38(-2.36%) |
Jun 02, 2023 | 15.84 | 16.11 | 15.38 | 16.01 | 163,581 | +0.32(+2.03%) |
Jun 01, 2023 | 15.49 | 15.70 | 15.32 | 15.69 | 173,877 | +0.18(+1.15%) |
May 31, 2023 | 15.78 | 15.87 | 15.34 | 15.51 | 421,744 | -0.27(-1.70%) |
May 30, 2023 | 15.63 | 15.82 | 15.51 | 15.78 | 121,047 | +0.12(+0.76%) |
May 26, 2023 | 15.52 | 15.70 | 15.49 | 15.66 | 143,557 | +0.16(+1.03%) |
May 25, 2023 | 15.33 | 15.52 | 15.09 | 15.50 | 118,606 | +0.07(+0.45%) |
May 24, 2023 | 15.39 | 15.46 | 15.17 | 15.43 | 262,650 | -0.03(-0.19%) |
May 23, 2023 | 15.37 | 15.60 | 15.30 | 15.46 | 143,309 | +0.01(+0.06%) |
May 22, 2023 | 15.43 | 15.50 | 15.24 | 15.45 | 132,163 | +0.11(+0.71%) |
May 19, 2023 | 15.49 | 15.49 | 15.21 | 15.34 | 183,718 | +0.09(+0.59%) |
May 18, 2023 | 15.19 | 15.40 | 15.02 | 15.25 | 172,294 | -0.01(-0.06%) |
May 17, 2023 | 15.06 | 15.30 | 14.95 | 15.26 | 238,893 | +0.29(+1.93%) |
May 16, 2023 | 14.99 | 15.13 | 14.84 | 14.97 | 159,989 | -0.13(-0.86%) |
May 15, 2023 | 15.09 | 15.24 | 14.92 | 15.10 | 160,486 | +0.04(+0.26%) |
May 12, 2023 | 14.97 | 15.11 | 14.91 | 15.06 | 110,890 | +0.08(+0.53%) |
May 11, 2023 | 14.99 | 15.20 | 14.79 | 14.98 | 150,918 | -0.05(-0.33%) |
May 10, 2023 | 15.23 | 15.23 | 14.85 | 15.03 | 212,095 | +0.01(+0.07%) |
May 09, 2023 | 15.26 | 15.26 | 14.97 | 15.02 | 189,055 | -0.20(-1.31%) |
May 08, 2023 | 15.22 | 15.64 | 15.07 | 15.22 | 251,375 | +0.31(+2.07%) |
May 05, 2023 | 15.01 | 15.10 | 14.87 | 14.91 | 302,976 | +0.03(+0.20%) |
May 04, 2023 | 14.76 | 14.88 | 14.51 | 14.88 | 321,631 | +0.01(+0.07%) |
May 03, 2023 | 14.52 | 15.03 | 14.52 | 14.87 | 224,916 | +0.43(+2.96%) |
May 02, 2023 | 14.62 | 14.64 | 14.36 | 14.45 | 157,860 | -0.28(-1.89%) |
May 01, 2023 | 14.39 | 14.75 | 14.39 | 14.73 | 220,587 | +0.33(+2.28%) |
Apr 28, 2023 | 14.32 | 14.73 | 14.07 | 14.40 | 517,475 | -0.07(-0.48%) |
Apr 27, 2023 | 14.49 | 14.61 | 14.34 | 14.47 | 169,965 | +0.05(+0.34%) |
Apr 26, 2023 | 14.88 | 14.88 | 14.32 | 14.42 | 235,883 | -0.64(-4.23%) |
Apr 25, 2023 | 15.25 | 15.27 | 14.97 | 15.05 | 105,853 | -0.38(-2.45%) |
Apr 24, 2023 | 15.49 | 15.55 | 15.28 | 15.43 | 85,532 | -0.08(-0.51%) |
Apr 21, 2023 | 15.64 | 16.22 | 15.45 | 15.51 | 124,059 | -0.16(-1.02%) |
Apr 20, 2023 | 15.54 | 15.75 | 15.39 | 15.67 | 166,279 | +0.13(+0.83%) |
Apr 19, 2023 | 15.32 | 15.58 | 15.32 | 15.54 | 119,508 | +0.09(+0.58%) |
Apr 18, 2023 | 15.36 | 15.54 | 15.29 | 15.45 | 130,067 | +0.03(+0.19%) |
Apr 17, 2023 | 15.47 | 15.62 | 15.24 | 15.42 | 143,005 | -0.08(-0.51%) |
Apr 14, 2023 | 15.47 | 15.87 | 15.38 | 15.50 | 179,967 | +0.08(+0.52%) |
Apr 13, 2023 | 15.61 | 15.62 | 15.40 | 15.42 | 122,338 | -0.16(-1.02%) |
Apr 12, 2023 | 15.82 | 15.91 | 15.54 | 15.58 | 153,906 | -0.15(-0.95%) |
Apr 11, 2023 | 15.52 | 15.87 | 15.45 | 15.73 | 178,868 | +0.32(+2.06%) |
Apr 10, 2023 | 15.12 | 15.42 | 15.09 | 15.41 | 164,838 | +0.23(+1.51%) |
Apr 06, 2023 | 15.10 | 15.20 | 15.01 | 15.18 | 135,545 | +0.07(+0.46%) |
Apr 05, 2023 | 15.13 | 15.42 | 14.94 | 15.11 | 175,136 | -0.03(-0.20%) |
Apr 04, 2023 | 15.51 | 15.60 | 15.08 | 15.14 | 194,937 | -0.38(-2.43%) |