Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.00 | 12.40 | 11.55 | 12.20 | 22,586 | +0.19(+1.57%) |
Jun 29, 2023 | 12.00 | 12.40 | 11.60 | 12.01 | 17,452 | +0.21(+1.80%) |
Jun 28, 2023 | 12.20 | 12.45 | 11.60 | 11.80 | 25,381 | -0.79(-6.30%) |
Jun 27, 2023 | 13.42 | 13.77 | 12.20 | 12.59 | 28,461 | -1.00(-7.38%) |
Jun 26, 2023 | 13.66 | 14.00 | 13.20 | 13.60 | 17,005 | +0.20(+1.48%) |
Jun 23, 2023 | 12.80 | 14.00 | 12.73 | 13.40 | 24,037 | +0.40(+3.08%) |
Jun 22, 2023 | 13.60 | 13.80 | 12.80 | 13.00 | 22,722 | -0.44(-3.27%) |
Jun 21, 2023 | 13.80 | 14.12 | 13.40 | 13.44 | 18,160 | -0.26(-1.90%) |
Jun 20, 2023 | 14.20 | 14.34 | 13.62 | 13.70 | 17,392 | -0.30(-2.14%) |
Jun 16, 2023 | 14.40 | 14.78 | 13.81 | 14.00 | 42,573 | -0.05(-0.38%) |
Jun 15, 2023 | 14.00 | 14.80 | 13.60 | 14.05 | 58,660 | +0.25(+1.84%) |
Jun 14, 2023 | 14.60 | 14.83 | 13.80 | 13.80 | 81,872 | -1.23(-8.18%) |
Jun 13, 2023 | 17.00 | 17.60 | 14.61 | 15.03 | 248,804 | +0.46(+3.16%) |
Jun 12, 2023 | 15.27 | 15.39 | 14.24 | 14.57 | 148,674 | -0.45(-3.00%) |
Jun 09, 2023 | 15.40 | 15.46 | 14.80 | 15.02 | 10,623 | -0.18(-1.18%) |
Jun 08, 2023 | 15.87 | 15.99 | 15.02 | 15.20 | 6,601 | -0.36(-2.33%) |
Jun 07, 2023 | 16.60 | 16.64 | 15.44 | 15.56 | 13,303 | -0.84(-5.11%) |
Jun 06, 2023 | 15.20 | 16.84 | 14.72 | 16.40 | 24,484 | +1.39(+9.25%) |
Jun 05, 2023 | 15.38 | 15.38 | 14.80 | 15.01 | 10,617 | +0.05(+0.35%) |
Jun 02, 2023 | 15.00 | 15.00 | 14.60 | 14.96 | 11,318 | +0.36(+2.47%) |
Jun 01, 2023 | 14.00 | 15.10 | 13.80 | 14.60 | 10,033 | +0.60(+4.29%) |
May 31, 2023 | 14.80 | 14.80 | 13.90 | 14.00 | 9,170 | -0.60(-4.11%) |
May 30, 2023 | 15.36 | 15.36 | 13.60 | 14.60 | 26,559 | -0.44(-2.93%) |
May 26, 2023 | 15.60 | 15.86 | 14.80 | 15.04 | 11,669 | -0.76(-4.81%) |
May 25, 2023 | 16.60 | 17.00 | 15.80 | 15.80 | 11,504 | -1.32(-7.71%) |
May 24, 2023 | 18.36 | 18.36 | 16.70 | 17.12 | 13,658 | -1.09(-5.97%) |
May 23, 2023 | 18.80 | 19.00 | 18.03 | 18.21 | 9,183 | -0.34(-1.82%) |
May 22, 2023 | 19.00 | 19.20 | 18.40 | 18.54 | 6,713 | -0.40(-2.11%) |
May 19, 2023 | 19.00 | 19.33 | 18.52 | 18.94 | 3,661 | -0.04(-0.19%) |
May 18, 2023 | 19.32 | 19.32 | 18.51 | 18.98 | 6,532 | -0.27(-1.40%) |
May 17, 2023 | 18.47 | 19.35 | 18.47 | 19.25 | 3,936 | +0.65(+3.49%) |
May 16, 2023 | 18.99 | 19.00 | 18.40 | 18.60 | 4,471 | -0.23(-1.24%) |
May 15, 2023 | 20.00 | 20.20 | 18.00 | 18.83 | 21,241 | -1.37(-6.76%) |
May 12, 2023 | 20.20 | 20.80 | 20.00 | 20.20 | 5,875 | +0.00(+0.00%) |
May 11, 2023 | 21.20 | 21.40 | 20.00 | 20.20 | 13,473 | -1.00(-4.72%) |
May 10, 2023 | 21.60 | 21.80 | 21.20 | 21.20 | 5,680 | -0.60(-2.75%) |
May 09, 2023 | 21.40 | 22.00 | 21.20 | 21.80 | 7,457 | +0.20(+0.93%) |
May 08, 2023 | 21.40 | 22.20 | 21.40 | 21.60 | 5,409 | -0.20(-0.92%) |
May 05, 2023 | 21.00 | 22.00 | 21.00 | 21.80 | 5,447 | +0.60(+2.83%) |
May 04, 2023 | 21.40 | 22.20 | 21.20 | 21.20 | 6,008 | -0.60(-2.75%) |
May 03, 2023 | 22.20 | 22.60 | 21.40 | 21.80 | 5,335 | -0.20(-0.91%) |
May 02, 2023 | 22.80 | 22.80 | 21.00 | 22.00 | 9,738 | +0.20(+0.92%) |
May 01, 2023 | 21.20 | 22.00 | 21.20 | 21.80 | 12,333 | +0.20(+0.93%) |
Apr 28, 2023 | 21.60 | 21.80 | 21.00 | 21.60 | 12,252 | +0.00(+0.00%) |
Apr 27, 2023 | 21.60 | 22.60 | 21.60 | 21.60 | 5,703 | -0.20(-0.92%) |
Apr 26, 2023 | 23.60 | 23.60 | 21.00 | 21.80 | 19,040 | -2.00(-8.40%) |
Apr 25, 2023 | 24.00 | 24.40 | 23.40 | 23.80 | 7,934 | +0.20(+0.85%) |
Apr 24, 2023 | 25.80 | 26.20 | 23.00 | 23.60 | 17,135 | -2.40(-9.23%) |
Apr 21, 2023 | 25.60 | 27.80 | 25.20 | 26.00 | 28,400 | +0.40(+1.56%) |
Apr 20, 2023 | 26.00 | 26.34 | 22.41 | 25.60 | 30,701 | -0.40(-1.54%) |
Apr 19, 2023 | 21.20 | 28.20 | 20.80 | 26.00 | 95,343 | +4.40(+20.37%) |
Apr 18, 2023 | 20.40 | 22.00 | 20.40 | 21.60 | 21,909 | +1.20(+5.88%) |
Apr 17, 2023 | 21.20 | 21.60 | 20.20 | 20.40 | 19,415 | -0.80(-3.77%) |
Apr 14, 2023 | 21.40 | 21.80 | 20.60 | 21.20 | 16,025 | -0.60(-2.75%) |
Apr 13, 2023 | 20.80 | 22.80 | 20.60 | 21.80 | 31,106 | +0.80(+3.81%) |
Apr 12, 2023 | 22.40 | 24.20 | 20.90 | 21.00 | 35,786 | -1.80(-7.89%) |
Apr 11, 2023 | 22.40 | 23.60 | 22.20 | 22.80 | 20,008 | -0.20(-0.87%) |
Apr 10, 2023 | 24.80 | 24.80 | 22.00 | 23.00 | 31,818 | -1.60(-6.50%) |
Apr 06, 2023 | 24.00 | 25.40 | 23.40 | 24.60 | 38,042 | +0.20(+0.82%) |
Apr 05, 2023 | 29.00 | 29.57 | 23.80 | 24.40 | 87,471 | -5.40(-18.12%) |
Apr 04, 2023 | 35.80 | 35.80 | 28.80 | 29.80 | 115,208 | -4.20(-12.35%) |