Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 11.98 | 12.16 | 11.90 | 11.91 | 577,416 | -0.07(-0.61%) |
Jun 29, 2023 | 11.81 | 11.98 | 11.69 | 11.98 | 1,147,093 | -0.05(-0.41%) |
Jun 28, 2023 | 12.14 | 12.21 | 11.73 | 12.03 | 968,017 | -0.23(-1.89%) |
Jun 27, 2023 | 12.22 | 12.43 | 12.11 | 12.26 | 2,226,858 | +0.25(+2.12%) |
Jun 26, 2023 | 12.14 | 12.28 | 11.98 | 12.01 | 576,218 | -0.12(-0.97%) |
Jun 23, 2023 | 12.25 | 12.31 | 11.73 | 12.13 | 1,308,001 | +0.01(+0.08%) |
Jun 22, 2023 | 12.07 | 12.18 | 11.88 | 12.12 | 948,396 | +0.01(+0.07%) |
Jun 21, 2023 | 12.20 | 12.41 | 12.08 | 12.11 | 953,546 | -0.17(-1.39%) |
Jun 20, 2023 | 12.68 | 12.93 | 12.14 | 12.28 | 2,714,279 | -0.74(-5.70%) |
Jun 16, 2023 | 13.29 | 13.37 | 12.59 | 13.02 | 1,977,677 | +0.00(+0.00%) |
Jun 15, 2023 | 13.29 | 13.51 | 13.01 | 13.02 | 1,852,955 | +0.08(+0.59%) |
Jun 14, 2023 | 12.61 | 13.15 | 12.61 | 12.94 | 3,749,103 | +0.24(+1.88%) |
Jun 13, 2023 | 12.52 | 12.72 | 12.40 | 12.71 | 1,173,495 | +0.36(+2.90%) |
Jun 12, 2023 | 12.21 | 12.80 | 12.15 | 12.35 | 791,006 | +0.07(+0.56%) |
Jun 09, 2023 | 12.72 | 12.78 | 12.21 | 12.28 | 1,657,620 | -0.35(-2.77%) |
Jun 08, 2023 | 12.51 | 12.93 | 12.47 | 12.63 | 1,789,887 | +0.18(+1.44%) |
Jun 07, 2023 | 12.28 | 12.70 | 12.28 | 12.45 | 1,269,430 | +0.10(+0.83%) |
Jun 06, 2023 | 12.01 | 12.60 | 12.01 | 12.35 | 1,129,045 | +0.15(+1.19%) |
Jun 05, 2023 | 12.46 | 12.50 | 12.12 | 12.20 | 604,674 | -0.19(-1.52%) |
Jun 02, 2023 | 12.46 | 12.57 | 12.21 | 12.39 | 1,434,372 | +0.29(+2.40%) |
Jun 01, 2023 | 11.70 | 12.27 | 11.64 | 12.10 | 1,484,053 | +0.17(+1.43%) |
May 31, 2023 | 12.11 | 12.11 | 11.27 | 11.93 | 2,583,282 | -0.16(-1.31%) |
May 30, 2023 | 12.97 | 13.01 | 11.66 | 12.09 | 3,403,535 | -0.97(-7.42%) |
May 26, 2023 | 13.23 | 13.36 | 12.90 | 13.06 | 1,765,305 | -0.02(-0.13%) |
May 25, 2023 | 13.04 | 13.70 | 12.96 | 13.07 | 2,129,850 | -0.64(-4.67%) |
May 24, 2023 | 13.70 | 13.99 | 13.50 | 13.71 | 1,425,714 | -0.23(-1.65%) |
May 23, 2023 | 14.23 | 14.49 | 13.87 | 13.94 | 1,610,670 | -0.61(-4.22%) |
May 22, 2023 | 14.58 | 14.71 | 14.42 | 14.56 | 472,523 | +0.21(+1.49%) |
May 19, 2023 | 14.67 | 14.73 | 13.96 | 14.35 | 1,465,176 | +0.01(+0.06%) |
May 18, 2023 | 15.09 | 15.09 | 14.23 | 14.34 | 949,657 | -0.50(-3.34%) |
May 17, 2023 | 14.45 | 14.86 | 14.43 | 14.83 | 840,830 | +0.14(+0.93%) |
May 16, 2023 | 14.24 | 14.87 | 14.24 | 14.70 | 1,274,612 | +0.17(+1.18%) |
May 15, 2023 | 13.88 | 14.65 | 13.75 | 14.52 | 985,786 | +0.94(+6.91%) |
May 12, 2023 | 13.59 | 13.72 | 13.45 | 13.59 | 779,069 | -0.09(-0.69%) |
May 11, 2023 | 13.14 | 13.83 | 13.14 | 13.68 | 729,181 | +0.45(+3.42%) |
May 10, 2023 | 13.23 | 13.57 | 13.00 | 13.23 | 752,752 | -0.11(-0.83%) |
May 09, 2023 | 13.35 | 13.42 | 13.16 | 13.34 | 504,005 | -0.50(-3.58%) |
May 08, 2023 | 14.15 | 14.15 | 13.75 | 13.83 | 388,759 | -0.15(-1.10%) |
May 05, 2023 | 14.12 | 14.25 | 13.87 | 13.99 | 390,882 | -0.02(-0.12%) |
May 04, 2023 | 13.94 | 14.31 | 13.92 | 14.00 | 479,632 | +0.14(+0.99%) |
May 03, 2023 | 13.81 | 13.93 | 13.59 | 13.87 | 527,481 | +0.13(+0.93%) |
May 02, 2023 | 14.34 | 14.34 | 13.53 | 13.74 | 840,826 | -0.87(-5.96%) |
May 01, 2023 | 14.79 | 15.11 | 14.42 | 14.61 | 764,358 | -0.34(-2.28%) |
Apr 28, 2023 | 15.46 | 15.46 | 14.92 | 14.95 | 1,502,109 | +0.28(+1.92%) |
Apr 27, 2023 | 14.42 | 14.87 | 13.64 | 14.67 | 1,021,820 | +0.48(+3.37%) |
Apr 26, 2023 | 14.28 | 14.31 | 14.05 | 14.19 | 828,416 | +0.55(+4.07%) |
Apr 25, 2023 | 13.77 | 13.86 | 13.53 | 13.64 | 1,001,620 | -0.31(-2.20%) |
Apr 24, 2023 | 14.15 | 14.18 | 13.87 | 13.94 | 864,238 | -0.35(-2.45%) |
Apr 21, 2023 | 14.30 | 14.39 | 14.15 | 14.29 | 688,934 | -0.10(-0.71%) |
Apr 20, 2023 | 14.52 | 14.72 | 14.31 | 14.40 | 784,807 | -0.18(-1.23%) |
Apr 19, 2023 | 14.52 | 14.70 | 14.52 | 14.58 | 850,654 | -0.14(-0.93%) |
Apr 18, 2023 | 15.16 | 15.20 | 14.70 | 14.71 | 430,031 | -0.44(-2.93%) |
Apr 17, 2023 | 15.25 | 15.35 | 15.03 | 15.16 | 686,549 | +0.36(+2.42%) |
Apr 14, 2023 | 15.23 | 15.29 | 14.78 | 14.80 | 549,787 | -0.32(-2.15%) |
Apr 13, 2023 | 15.09 | 15.45 | 15.02 | 15.12 | 1,620,652 | +0.33(+2.25%) |
Apr 12, 2023 | 15.18 | 15.20 | 14.67 | 14.79 | 845,017 | -0.39(-2.59%) |
Apr 11, 2023 | 15.20 | 15.47 | 15.14 | 15.18 | 591,312 | +0.03(+0.23%) |
Apr 10, 2023 | 15.34 | 15.34 | 14.95 | 15.15 | 1,116,175 | -0.37(-2.37%) |
Apr 06, 2023 | 15.41 | 15.66 | 15.28 | 15.51 | 777,470 | +0.10(+0.66%) |
Apr 05, 2023 | 15.96 | 15.96 | 15.05 | 15.41 | 1,405,289 | -0.71(-4.40%) |
Apr 04, 2023 | 16.04 | 16.45 | 15.93 | 16.12 | 1,908,707 | -0.12(-0.74%) |