Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.59 | 14.68 | 14.47 | 14.58 | 1,505,718 | +0.12(+0.82%) |
Jun 29, 2023 | 14.31 | 14.48 | 14.29 | 14.46 | 1,775,788 | +0.18(+1.24%) |
Jun 28, 2023 | 14.19 | 14.29 | 14.09 | 14.28 | 1,331,546 | +0.13(+0.90%) |
Jun 27, 2023 | 13.94 | 14.18 | 13.91 | 14.16 | 2,649,531 | +0.17(+1.19%) |
Jun 26, 2023 | 13.62 | 14.12 | 13.61 | 13.99 | 2,378,751 | +0.40(+2.97%) |
Jun 23, 2023 | 13.61 | 13.69 | 13.55 | 13.59 | 1,902,349 | -0.15(-1.07%) |
Jun 22, 2023 | 13.78 | 13.86 | 13.70 | 13.73 | 2,476,959 | -0.14(-0.99%) |
Jun 21, 2023 | 13.76 | 13.97 | 13.69 | 13.87 | 1,420,424 | +0.12(+0.86%) |
Jun 20, 2023 | 13.82 | 13.82 | 13.58 | 13.75 | 2,779,409 | -0.03(-0.21%) |
Jun 16, 2023 | 13.72 | 13.92 | 13.70 | 13.78 | 3,428,599 | +0.06(+0.43%) |
Jun 15, 2023 | 13.63 | 13.83 | 13.62 | 13.72 | 3,010,900 | +0.09(+0.65%) |
Jun 14, 2023 | 13.83 | 13.86 | 13.57 | 13.63 | 2,860,864 | -0.09(-0.64%) |
Jun 13, 2023 | 13.74 | 13.92 | 13.64 | 13.72 | 1,688,431 | +0.04(+0.29%) |
Jun 12, 2023 | 13.88 | 13.91 | 13.63 | 13.68 | 2,674,941 | -0.31(-2.25%) |
Jun 09, 2023 | 14.29 | 14.30 | 13.95 | 14.00 | 3,733,215 | -0.31(-2.20%) |
Jun 08, 2023 | 14.32 | 14.40 | 14.17 | 14.31 | 2,580,713 | -0.01(-0.07%) |
Jun 07, 2023 | 14.14 | 14.41 | 14.08 | 14.32 | 1,982,808 | +0.32(+2.32%) |
Jun 06, 2023 | 13.79 | 14.06 | 13.75 | 14.00 | 2,460,559 | +0.08(+0.56%) |
Jun 05, 2023 | 14.13 | 14.18 | 13.81 | 13.92 | 1,435,377 | -0.01(-0.07%) |
Jun 02, 2023 | 13.68 | 13.95 | 13.62 | 13.93 | 3,643,544 | +0.38(+2.83%) |
Jun 01, 2023 | 13.40 | 13.59 | 13.28 | 13.55 | 2,242,421 | +0.18(+1.32%) |
May 31, 2023 | 13.66 | 13.68 | 13.24 | 13.37 | 5,154,671 | -0.41(-3.00%) |
May 30, 2023 | 13.96 | 14.02 | 13.72 | 13.78 | 1,828,270 | -0.28(-1.96%) |
May 26, 2023 | 13.93 | 14.12 | 13.80 | 14.06 | 1,629,112 | +0.14(+0.99%) |
May 25, 2023 | 13.78 | 13.93 | 13.71 | 13.92 | 1,905,759 | -0.03(-0.21%) |
May 24, 2023 | 13.99 | 14.03 | 13.86 | 13.95 | 1,340,788 | +0.03(+0.21%) |
May 23, 2023 | 13.94 | 14.04 | 13.86 | 13.92 | 1,381,204 | +0.06(+0.43%) |
May 22, 2023 | 13.82 | 13.99 | 13.80 | 13.86 | 2,353,758 | +0.04(+0.28%) |
May 19, 2023 | 13.91 | 13.96 | 13.79 | 13.82 | 3,760,226 | +0.02(+0.14%) |
May 18, 2023 | 13.58 | 13.85 | 13.53 | 13.80 | 3,393,413 | +0.19(+1.37%) |
May 17, 2023 | 13.43 | 13.66 | 13.32 | 13.62 | 3,271,313 | +0.32(+2.44%) |
May 16, 2023 | 13.56 | 13.57 | 13.24 | 13.29 | 2,992,264 | -0.32(-2.38%) |
May 15, 2023 | 13.20 | 13.64 | 13.14 | 13.62 | 6,792,129 | +0.58(+4.45%) |
May 12, 2023 | 13.03 | 13.10 | 12.90 | 13.04 | 1,450,303 | +0.09(+0.68%) |
May 11, 2023 | 13.00 | 13.01 | 12.87 | 12.95 | 2,020,971 | -0.16(-1.20%) |
May 10, 2023 | 13.19 | 13.19 | 12.96 | 13.10 | 1,547,035 | +0.02(+0.15%) |
May 09, 2023 | 13.07 | 13.22 | 12.98 | 13.08 | 2,331,800 | +0.05(+0.38%) |
May 08, 2023 | 13.37 | 13.37 | 12.96 | 13.04 | 1,931,050 | -0.24(-1.78%) |
May 05, 2023 | 12.85 | 13.32 | 12.73 | 13.27 | 4,942,830 | +0.68(+5.39%) |
May 04, 2023 | 12.67 | 12.70 | 12.37 | 12.59 | 2,901,494 | -0.08(-0.62%) |
May 03, 2023 | 12.56 | 12.80 | 12.50 | 12.67 | 3,825,193 | -0.02(-0.16%) |
May 02, 2023 | 13.04 | 13.04 | 12.48 | 12.69 | 5,688,509 | -0.49(-3.73%) |
May 01, 2023 | 13.13 | 13.26 | 13.05 | 13.18 | 1,810,208 | +0.01(+0.08%) |
Apr 28, 2023 | 13.05 | 13.28 | 13.03 | 13.17 | 2,402,489 | +0.09(+0.66%) |
Apr 27, 2023 | 12.99 | 13.17 | 12.90 | 13.09 | 1,773,108 | +0.10(+0.74%) |
Apr 26, 2023 | 13.08 | 13.14 | 12.91 | 12.99 | 1,868,085 | -0.10(-0.74%) |
Apr 25, 2023 | 13.22 | 13.25 | 13.05 | 13.09 | 2,363,383 | -0.27(-2.02%) |
Apr 24, 2023 | 13.22 | 13.44 | 13.22 | 13.36 | 1,398,518 | +0.09(+0.65%) |
Apr 21, 2023 | 13.24 | 13.27 | 13.10 | 13.27 | 2,750,687 | +0.21(+1.62%) |
Apr 20, 2023 | 13.10 | 13.11 | 12.92 | 13.06 | 2,482,307 | -0.11(-0.81%) |
Apr 19, 2023 | 13.09 | 13.17 | 13.02 | 13.16 | 3,400,039 | +0.01(+0.07%) |
Apr 18, 2023 | 13.14 | 13.20 | 13.05 | 13.15 | 2,103,633 | +0.02(+0.15%) |
Apr 17, 2023 | 13.19 | 13.28 | 13.08 | 13.13 | 3,388,210 | -0.05(-0.37%) |
Apr 14, 2023 | 13.18 | 13.26 | 13.08 | 13.18 | 4,317,289 | +0.03(+0.22%) |
Apr 13, 2023 | 13.07 | 13.21 | 13.04 | 13.15 | 3,728,315 | +0.02(+0.15%) |
Apr 12, 2023 | 13.30 | 13.33 | 13.11 | 13.13 | 3,800,717 | -0.05(-0.37%) |
Apr 11, 2023 | 13.21 | 13.39 | 13.15 | 13.18 | 2,739,453 | +0.00(+0.00%) |
Apr 10, 2023 | 13.12 | 13.30 | 13.12 | 13.18 | 2,145,960 | +0.13(+0.96%) |
Apr 06, 2023 | 12.98 | 13.19 | 12.92 | 13.06 | 3,786,165 | +0.05(+0.37%) |
Apr 05, 2023 | 12.99 | 13.04 | 12.80 | 13.01 | 1,855,222 | +0.04(+0.30%) |
Apr 04, 2023 | 13.18 | 13.20 | 12.76 | 12.97 | 3,346,223 | -0.22(-1.68%) |