Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.42 | 18.75 | 18.12 | 18.70 | 1,012,805 | +0.50(+2.75%) |
Jun 29, 2023 | 18.10 | 18.45 | 18.03 | 18.20 | 423,838 | +0.30(+1.68%) |
Jun 28, 2023 | 17.85 | 17.93 | 17.57 | 17.90 | 380,891 | +0.01(+0.06%) |
Jun 27, 2023 | 17.72 | 18.17 | 17.69 | 17.89 | 477,232 | +0.08(+0.45%) |
Jun 26, 2023 | 17.12 | 18.02 | 17.07 | 17.81 | 620,645 | +0.68(+3.97%) |
Jun 23, 2023 | 16.95 | 17.24 | 16.80 | 17.13 | 1,290,675 | -0.27(-1.55%) |
Jun 22, 2023 | 17.82 | 17.91 | 17.33 | 17.40 | 551,123 | -0.71(-3.92%) |
Jun 21, 2023 | 17.52 | 18.48 | 17.52 | 18.11 | 791,234 | +0.41(+2.32%) |
Jun 20, 2023 | 17.75 | 17.82 | 17.16 | 17.70 | 806,153 | -0.27(-1.50%) |
Jun 16, 2023 | 17.98 | 18.02 | 17.28 | 17.97 | 1,895,206 | +0.17(+0.96%) |
Jun 15, 2023 | 17.47 | 17.85 | 17.46 | 17.80 | 506,421 | +0.38(+2.18%) |
Jun 14, 2023 | 17.88 | 17.93 | 17.22 | 17.42 | 528,759 | -0.25(-1.41%) |
Jun 13, 2023 | 17.91 | 18.59 | 17.66 | 17.67 | 735,294 | +0.12(+0.68%) |
Jun 12, 2023 | 17.44 | 17.63 | 17.14 | 17.55 | 886,691 | -0.26(-1.46%) |
Jun 09, 2023 | 18.11 | 18.29 | 17.71 | 17.81 | 459,820 | -0.34(-1.87%) |
Jun 08, 2023 | 17.86 | 18.55 | 17.85 | 18.15 | 729,851 | +0.22(+1.23%) |
Jun 07, 2023 | 17.42 | 18.07 | 17.41 | 17.93 | 901,727 | +0.62(+3.58%) |
Jun 06, 2023 | 16.72 | 17.64 | 16.61 | 17.31 | 614,336 | +0.30(+1.76%) |
Jun 05, 2023 | 17.24 | 17.67 | 16.68 | 17.01 | 640,559 | -0.30(-1.73%) |
Jun 02, 2023 | 16.59 | 17.53 | 16.53 | 17.31 | 822,959 | +1.14(+7.05%) |
Jun 01, 2023 | 15.36 | 16.20 | 15.31 | 16.17 | 567,541 | +0.86(+5.62%) |
May 31, 2023 | 15.44 | 15.72 | 14.99 | 15.31 | 1,048,127 | -0.50(-3.16%) |
May 30, 2023 | 15.95 | 16.10 | 15.71 | 15.81 | 453,022 | -0.50(-3.07%) |
May 26, 2023 | 16.24 | 16.38 | 16.01 | 16.31 | 419,642 | +0.21(+1.30%) |
May 25, 2023 | 16.48 | 16.48 | 15.88 | 16.10 | 592,561 | -0.79(-4.68%) |
May 24, 2023 | 16.67 | 16.98 | 16.36 | 16.89 | 639,499 | +0.22(+1.32%) |
May 23, 2023 | 16.53 | 16.90 | 16.35 | 16.67 | 851,750 | +0.16(+0.97%) |
May 22, 2023 | 16.32 | 16.74 | 16.21 | 16.51 | 467,428 | +0.23(+1.41%) |
May 19, 2023 | 16.49 | 16.58 | 16.08 | 16.28 | 410,714 | +0.03(+0.18%) |
May 18, 2023 | 16.13 | 16.26 | 15.72 | 16.25 | 537,421 | -0.15(-0.91%) |
May 17, 2023 | 16.31 | 16.56 | 16.07 | 16.40 | 567,867 | +0.18(+1.11%) |
May 16, 2023 | 16.29 | 16.39 | 15.97 | 16.22 | 551,307 | -0.24(-1.46%) |
May 15, 2023 | 16.33 | 16.81 | 16.30 | 16.46 | 446,097 | +0.26(+1.60%) |
May 12, 2023 | 16.27 | 16.55 | 16.07 | 16.20 | 467,030 | +0.03(+0.19%) |
May 11, 2023 | 16.62 | 16.87 | 15.99 | 16.17 | 579,548 | -0.81(-4.77%) |
May 10, 2023 | 17.18 | 17.18 | 16.65 | 16.98 | 689,930 | +0.04(+0.24%) |
May 09, 2023 | 16.73 | 17.13 | 16.65 | 16.94 | 341,412 | +0.00(+0.00%) |
May 08, 2023 | 17.46 | 17.51 | 16.87 | 16.94 | 534,201 | -0.10(-0.59%) |
May 05, 2023 | 17.20 | 17.58 | 16.91 | 17.04 | 676,080 | +0.52(+3.15%) |
May 04, 2023 | 16.27 | 16.62 | 16.10 | 16.52 | 594,123 | +0.13(+0.79%) |
May 03, 2023 | 16.07 | 16.84 | 16.01 | 16.39 | 701,392 | +0.05(+0.31%) |
May 02, 2023 | 16.91 | 16.92 | 16.20 | 16.34 | 1,167,620 | -0.85(-4.94%) |
May 01, 2023 | 17.35 | 17.61 | 16.98 | 17.19 | 857,095 | -0.54(-3.05%) |
Apr 28, 2023 | 17.07 | 17.88 | 16.84 | 17.73 | 680,865 | +0.51(+2.96%) |
Apr 27, 2023 | 16.83 | 17.40 | 16.71 | 17.22 | 1,056,434 | +0.41(+2.44%) |
Apr 26, 2023 | 16.82 | 17.48 | 16.73 | 16.81 | 944,594 | -0.25(-1.47%) |
Apr 25, 2023 | 17.44 | 17.56 | 17.04 | 17.06 | 764,093 | -0.71(-4.00%) |
Apr 24, 2023 | 17.01 | 17.85 | 16.89 | 17.77 | 610,361 | +0.73(+4.28%) |
Apr 21, 2023 | 17.64 | 17.64 | 17.04 | 17.04 | 725,831 | -0.53(-3.02%) |
Apr 20, 2023 | 17.50 | 17.74 | 17.31 | 17.57 | 800,677 | -0.28(-1.57%) |
Apr 19, 2023 | 17.93 | 18.13 | 17.47 | 17.85 | 522,962 | -0.34(-1.87%) |
Apr 18, 2023 | 18.15 | 18.26 | 17.95 | 18.19 | 681,699 | +0.00(+0.00%) |
Apr 17, 2023 | 18.16 | 18.21 | 17.95 | 18.19 | 418,332 | +0.05(+0.28%) |
Apr 14, 2023 | 18.24 | 18.32 | 17.88 | 18.14 | 708,891 | +0.09(+0.50%) |
Apr 13, 2023 | 18.11 | 18.30 | 18.04 | 18.05 | 628,646 | -0.13(-0.72%) |
Apr 12, 2023 | 17.96 | 18.32 | 17.84 | 18.18 | 802,263 | +0.41(+2.31%) |
Apr 11, 2023 | 17.63 | 18.06 | 17.36 | 17.77 | 593,412 | +0.18(+1.02%) |
Apr 10, 2023 | 17.21 | 17.91 | 17.21 | 17.59 | 612,445 | +0.40(+2.33%) |
Apr 06, 2023 | 17.46 | 17.47 | 17.14 | 17.19 | 462,849 | -0.26(-1.49%) |
Apr 05, 2023 | 17.50 | 17.62 | 17.06 | 17.45 | 607,930 | +0.00(+0.00%) |
Apr 04, 2023 | 18.30 | 18.30 | 17.15 | 17.45 | 895,149 | -0.86(-4.70%) |