Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.19 | 14.54 | 14.16 | 14.40 | 809,303 | +0.32(+2.27%) |
Jun 29, 2023 | 13.94 | 14.10 | 13.88 | 14.08 | 397,895 | +0.26(+1.91%) |
Jun 28, 2023 | 13.83 | 13.90 | 13.69 | 13.82 | 1,061,558 | -0.11(-0.81%) |
Jun 27, 2023 | 14.17 | 14.17 | 13.85 | 13.93 | 705,161 | -0.15(-1.07%) |
Jun 26, 2023 | 14.18 | 14.24 | 14.03 | 14.08 | 541,205 | -0.24(-1.64%) |
Jun 23, 2023 | 14.38 | 14.51 | 14.28 | 14.32 | 331,319 | -0.10(-0.69%) |
Jun 22, 2023 | 14.47 | 14.51 | 14.36 | 14.42 | 439,582 | -0.12(-0.84%) |
Jun 21, 2023 | 14.60 | 14.63 | 14.45 | 14.54 | 402,880 | +0.02(+0.13%) |
Jun 20, 2023 | 14.57 | 14.60 | 14.35 | 14.52 | 537,488 | +0.07(+0.45%) |
Jun 16, 2023 | 14.48 | 14.56 | 14.29 | 14.45 | 483,137 | -0.21(-1.40%) |
Jun 15, 2023 | 14.66 | 14.71 | 14.56 | 14.66 | 672,416 | +0.00(+0.00%) |
Jun 14, 2023 | 14.18 | 14.69 | 14.17 | 14.66 | 767,925 | +0.50(+3.50%) |
Jun 13, 2023 | 14.45 | 14.47 | 14.14 | 14.16 | 824,831 | -0.06(-0.39%) |
Jun 12, 2023 | 14.03 | 14.22 | 13.85 | 14.22 | 602,377 | +0.21(+1.53%) |
Jun 09, 2023 | 13.88 | 14.16 | 13.84 | 14.01 | 686,692 | +0.17(+1.21%) |
Jun 08, 2023 | 13.67 | 13.86 | 13.67 | 13.84 | 435,997 | +0.24(+1.79%) |
Jun 07, 2023 | 13.60 | 13.77 | 13.52 | 13.60 | 1,238,476 | -0.03(-0.21%) |
Jun 06, 2023 | 13.09 | 13.65 | 13.07 | 13.62 | 330,142 | +0.49(+3.70%) |
Jun 05, 2023 | 13.24 | 13.32 | 13.14 | 13.14 | 361,889 | -0.09(-0.71%) |
Jun 02, 2023 | 13.05 | 13.24 | 12.90 | 13.23 | 680,826 | +0.42(+3.28%) |
Jun 01, 2023 | 12.78 | 12.90 | 12.69 | 12.81 | 1,114,471 | +0.02(+0.15%) |
May 31, 2023 | 13.15 | 13.17 | 12.70 | 12.79 | 704,257 | -0.54(-4.06%) |
May 30, 2023 | 13.37 | 13.45 | 13.22 | 13.33 | 392,793 | -0.09(-0.70%) |
May 26, 2023 | 13.44 | 13.48 | 13.31 | 13.43 | 351,348 | +0.03(+0.21%) |
May 25, 2023 | 13.35 | 13.47 | 13.24 | 13.40 | 519,130 | -0.05(-0.35%) |
May 24, 2023 | 13.40 | 13.52 | 13.35 | 13.45 | 360,456 | +0.12(+0.91%) |
May 23, 2023 | 13.37 | 13.53 | 13.28 | 13.32 | 645,496 | +0.05(+0.35%) |
May 22, 2023 | 13.27 | 13.39 | 13.08 | 13.28 | 396,513 | +0.19(+1.43%) |
May 19, 2023 | 13.02 | 13.16 | 12.96 | 13.09 | 678,046 | +0.07(+0.57%) |
May 18, 2023 | 12.88 | 13.13 | 12.85 | 13.02 | 543,165 | +0.02(+0.14%) |
May 17, 2023 | 13.20 | 13.21 | 12.93 | 13.00 | 285,558 | -0.14(-1.07%) |
May 16, 2023 | 13.31 | 13.36 | 13.12 | 13.14 | 203,918 | -0.11(-0.85%) |
May 15, 2023 | 13.21 | 13.26 | 13.10 | 13.25 | 329,531 | -0.02(-0.14%) |
May 12, 2023 | 13.19 | 13.36 | 13.12 | 13.27 | 281,627 | -0.05(-0.35%) |
May 11, 2023 | 12.91 | 13.33 | 12.89 | 13.31 | 632,209 | +0.32(+2.44%) |
May 10, 2023 | 12.65 | 13.01 | 12.65 | 13.00 | 506,240 | +0.34(+2.66%) |
May 09, 2023 | 12.48 | 12.72 | 12.31 | 12.66 | 618,736 | -0.29(-2.24%) |
May 08, 2023 | 13.09 | 13.15 | 12.87 | 12.95 | 472,342 | -0.10(-0.79%) |
May 05, 2023 | 13.22 | 13.22 | 12.97 | 13.05 | 618,438 | -0.03(-0.21%) |
May 04, 2023 | 13.13 | 13.16 | 12.87 | 13.08 | 576,293 | -0.05(-0.36%) |
May 03, 2023 | 13.04 | 13.34 | 12.98 | 13.13 | 574,249 | +0.15(+1.15%) |
May 02, 2023 | 12.97 | 13.00 | 12.87 | 12.98 | 365,896 | +0.01(+0.07%) |
May 01, 2023 | 12.99 | 13.06 | 12.90 | 12.97 | 194,259 | -0.04(-0.29%) |
Apr 28, 2023 | 12.97 | 13.16 | 12.93 | 13.01 | 584,245 | -0.04(-0.32%) |
Apr 27, 2023 | 12.85 | 13.09 | 12.83 | 13.05 | 402,332 | +0.32(+2.48%) |
Apr 26, 2023 | 12.66 | 12.79 | 12.59 | 12.73 | 689,653 | +0.14(+1.11%) |
Apr 25, 2023 | 12.58 | 12.69 | 12.51 | 12.59 | 431,702 | +0.06(+0.44%) |
Apr 24, 2023 | 12.46 | 12.56 | 12.42 | 12.54 | 444,253 | +0.10(+0.82%) |
Apr 21, 2023 | 12.55 | 12.60 | 12.30 | 12.44 | 327,094 | -0.09(-0.74%) |
Apr 20, 2023 | 12.51 | 12.62 | 12.44 | 12.53 | 407,833 | -0.05(-0.37%) |
Apr 19, 2023 | 12.66 | 12.71 | 12.55 | 12.58 | 449,667 | -0.20(-1.60%) |
Apr 18, 2023 | 12.74 | 12.84 | 12.70 | 12.78 | 462,976 | -0.11(-0.86%) |
Apr 17, 2023 | 12.83 | 12.92 | 12.75 | 12.89 | 708,333 | +0.16(+1.24%) |
Apr 14, 2023 | 12.33 | 12.79 | 12.32 | 12.73 | 964,800 | +0.18(+1.40%) |
Apr 13, 2023 | 12.41 | 12.60 | 12.35 | 12.56 | 668,000 | +0.20(+1.65%) |
Apr 12, 2023 | 12.13 | 12.43 | 12.07 | 12.35 | 693,086 | +0.37(+3.10%) |
Apr 11, 2023 | 11.83 | 12.07 | 11.83 | 11.98 | 503,028 | +0.30(+2.53%) |
Apr 10, 2023 | 11.53 | 11.73 | 11.47 | 11.69 | 404,780 | +0.10(+0.86%) |
Apr 06, 2023 | 11.51 | 11.67 | 11.43 | 11.59 | 1,032,720 | +0.13(+1.11%) |
Apr 05, 2023 | 11.68 | 11.81 | 11.30 | 11.46 | 1,407,317 | +0.05(+0.40%) |
Apr 04, 2023 | 11.14 | 11.41 | 11.11 | 11.41 | 694,933 | +0.37(+3.38%) |