Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.51 | 12.55 | 12.22 | 12.24 | 1,335,677 | -0.23(-1.88%) |
Jun 29, 2023 | 12.30 | 12.59 | 12.26 | 12.47 | 1,116,471 | +0.17(+1.35%) |
Jun 28, 2023 | 12.38 | 12.38 | 12.24 | 12.30 | 1,115,185 | -0.07(-0.55%) |
Jun 27, 2023 | 12.42 | 12.45 | 12.30 | 12.37 | 1,154,098 | +0.00(+0.00%) |
Jun 26, 2023 | 12.26 | 12.51 | 12.25 | 12.37 | 1,141,928 | +0.11(+0.87%) |
Jun 23, 2023 | 12.44 | 12.57 | 12.23 | 12.26 | 3,137,313 | -0.26(-2.10%) |
Jun 22, 2023 | 12.90 | 12.90 | 12.45 | 12.53 | 838,451 | -0.32(-2.51%) |
Jun 21, 2023 | 12.74 | 12.92 | 12.69 | 12.85 | 1,228,944 | +0.07(+0.53%) |
Jun 20, 2023 | 12.83 | 12.89 | 12.73 | 12.78 | 603,918 | -0.11(-0.83%) |
Jun 16, 2023 | 12.87 | 12.93 | 12.74 | 12.89 | 1,382,545 | +0.16(+1.23%) |
Jun 15, 2023 | 12.65 | 12.78 | 12.59 | 12.73 | 974,080 | +0.11(+0.85%) |
Jun 14, 2023 | 12.84 | 12.90 | 12.57 | 12.63 | 1,068,638 | -0.15(-1.15%) |
Jun 13, 2023 | 12.51 | 12.86 | 12.48 | 12.77 | 3,471,707 | +0.27(+2.19%) |
Jun 12, 2023 | 12.70 | 12.70 | 12.48 | 12.50 | 856,477 | -0.17(-1.31%) |
Jun 09, 2023 | 12.82 | 12.88 | 12.66 | 12.66 | 649,708 | -0.21(-1.67%) |
Jun 08, 2023 | 12.93 | 12.93 | 12.79 | 12.88 | 556,480 | -0.03(-0.23%) |
Jun 07, 2023 | 13.08 | 13.15 | 12.83 | 12.91 | 1,189,687 | -0.09(-0.68%) |
Jun 06, 2023 | 12.71 | 13.03 | 12.70 | 13.00 | 1,654,973 | +0.31(+2.46%) |
Jun 05, 2023 | 12.65 | 12.86 | 12.64 | 12.68 | 936,721 | -0.01(-0.08%) |
Jun 02, 2023 | 12.81 | 12.82 | 12.64 | 12.69 | 1,032,914 | +0.06(+0.46%) |
Jun 01, 2023 | 12.53 | 12.70 | 12.45 | 12.64 | 1,144,216 | +0.16(+1.25%) |
May 31, 2023 | 12.56 | 12.61 | 12.47 | 12.48 | 2,831,661 | -0.14(-1.08%) |
May 30, 2023 | 12.86 | 12.86 | 12.57 | 12.62 | 913,091 | -0.27(-2.11%) |
May 26, 2023 | 12.73 | 12.92 | 12.71 | 12.89 | 861,946 | +0.15(+1.14%) |
May 25, 2023 | 13.18 | 13.18 | 12.72 | 12.74 | 966,476 | -0.54(-4.09%) |
May 24, 2023 | 13.29 | 13.32 | 13.10 | 13.28 | 874,747 | -0.11(-0.80%) |
May 23, 2023 | 13.38 | 13.55 | 13.31 | 13.39 | 745,712 | -0.02(-0.14%) |
May 22, 2023 | 13.38 | 13.45 | 13.21 | 13.41 | 545,212 | +0.09(+0.66%) |
May 19, 2023 | 13.59 | 13.59 | 13.23 | 13.32 | 788,873 | -0.15(-1.08%) |
May 18, 2023 | 13.56 | 13.56 | 13.31 | 13.47 | 1,190,496 | -0.07(-0.50%) |
May 17, 2023 | 13.69 | 13.69 | 13.47 | 13.54 | 968,819 | -0.06(-0.43%) |
May 16, 2023 | 13.75 | 13.85 | 13.56 | 13.59 | 723,788 | -0.24(-1.75%) |
May 15, 2023 | 13.89 | 13.93 | 13.67 | 13.84 | 642,698 | -0.04(-0.28%) |
May 12, 2023 | 13.91 | 13.94 | 13.71 | 13.88 | 452,469 | +0.00(+0.00%) |
May 11, 2023 | 13.52 | 13.88 | 13.51 | 13.88 | 823,953 | +0.33(+2.43%) |
May 10, 2023 | 13.59 | 13.62 | 13.36 | 13.55 | 836,860 | +0.13(+0.94%) |
May 09, 2023 | 13.69 | 13.72 | 13.34 | 13.42 | 891,170 | -0.40(-2.88%) |
May 08, 2023 | 13.86 | 13.86 | 13.65 | 13.82 | 770,224 | -0.07(-0.49%) |
May 05, 2023 | 14.15 | 14.15 | 13.71 | 13.89 | 1,050,913 | -0.14(-0.97%) |
May 04, 2023 | 14.37 | 14.92 | 13.61 | 14.02 | 1,289,949 | -0.76(-5.12%) |
May 03, 2023 | 14.70 | 15.00 | 14.70 | 14.78 | 652,924 | +0.11(+0.73%) |
May 02, 2023 | 14.85 | 14.85 | 14.53 | 14.67 | 678,872 | -0.27(-1.82%) |
May 01, 2023 | 14.69 | 15.00 | 14.69 | 14.94 | 486,932 | +0.21(+1.45%) |
Apr 28, 2023 | 14.54 | 14.79 | 14.54 | 14.73 | 477,425 | +0.12(+0.80%) |
Apr 27, 2023 | 14.52 | 14.63 | 14.38 | 14.61 | 636,712 | +0.11(+0.73%) |
Apr 26, 2023 | 14.59 | 14.78 | 14.46 | 14.51 | 477,496 | -0.20(-1.38%) |
Apr 25, 2023 | 14.76 | 14.87 | 14.64 | 14.71 | 783,660 | -0.16(-1.04%) |
Apr 24, 2023 | 14.94 | 15.00 | 14.84 | 14.86 | 656,195 | -0.06(-0.39%) |
Apr 21, 2023 | 15.11 | 15.11 | 14.90 | 14.92 | 811,217 | -0.08(-0.52%) |
Apr 20, 2023 | 14.89 | 15.01 | 14.89 | 15.00 | 591,634 | +0.07(+0.45%) |
Apr 19, 2023 | 14.76 | 15.00 | 14.67 | 14.93 | 747,537 | +0.18(+1.25%) |
Apr 18, 2023 | 14.85 | 14.85 | 14.67 | 14.75 | 563,856 | -0.07(-0.46%) |
Apr 17, 2023 | 14.68 | 14.83 | 14.65 | 14.82 | 661,362 | +0.16(+1.12%) |
Apr 14, 2023 | 14.67 | 14.78 | 14.54 | 14.65 | 367,025 | -0.05(-0.33%) |
Apr 13, 2023 | 14.56 | 14.73 | 14.53 | 14.70 | 1,000,887 | +0.22(+1.54%) |
Apr 12, 2023 | 14.40 | 14.58 | 14.35 | 14.48 | 604,849 | +0.09(+0.61%) |
Apr 11, 2023 | 14.46 | 14.54 | 14.35 | 14.39 | 656,886 | -0.10(-0.67%) |
Apr 10, 2023 | 14.42 | 14.54 | 14.33 | 14.49 | 504,666 | -0.03(-0.20%) |
Apr 06, 2023 | 14.55 | 14.58 | 14.40 | 14.52 | 626,943 | +0.01(+0.07%) |
Apr 05, 2023 | 14.40 | 14.58 | 14.40 | 14.51 | 737,116 | +0.12(+0.81%) |
Apr 04, 2023 | 14.60 | 14.74 | 14.29 | 14.39 | 581,372 | -0.18(-1.26%) |