Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.36 | 14.55 | 13.93 | 14.29 | 32,130 | +0.04(+0.28%) |
Jun 29, 2023 | 14.00 | 14.35 | 13.86 | 14.25 | 25,854 | +0.09(+0.64%) |
Jun 28, 2023 | 14.40 | 14.46 | 13.87 | 14.16 | 28,920 | -0.10(-0.70%) |
Jun 27, 2023 | 14.50 | 14.55 | 14.00 | 14.26 | 38,676 | +0.20(+1.42%) |
Jun 26, 2023 | 14.77 | 14.77 | 13.91 | 14.06 | 27,620 | -0.40(-2.77%) |
Jun 23, 2023 | 14.50 | 14.67 | 14.31 | 14.46 | 12,315 | -0.06(-0.41%) |
Jun 22, 2023 | 14.36 | 14.72 | 14.19 | 14.52 | 13,463 | +0.17(+1.18%) |
Jun 21, 2023 | 15.36 | 15.36 | 14.03 | 14.35 | 31,966 | -0.77(-5.09%) |
Jun 20, 2023 | 14.23 | 15.56 | 13.86 | 15.12 | 89,344 | +0.75(+5.22%) |
Jun 16, 2023 | 14.52 | 14.93 | 14.27 | 14.37 | 19,329 | -0.15(-1.03%) |
Jun 15, 2023 | 14.83 | 15.41 | 14.52 | 14.52 | 30,113 | -0.10(-0.68%) |
Jun 14, 2023 | 15.50 | 15.50 | 14.60 | 14.62 | 22,079 | -0.58(-3.82%) |
Jun 13, 2023 | 14.42 | 15.30 | 13.75 | 15.20 | 51,392 | +1.02(+7.19%) |
Jun 12, 2023 | 13.77 | 14.30 | 13.34 | 14.18 | 23,970 | +0.58(+4.26%) |
Jun 09, 2023 | 14.20 | 14.20 | 13.26 | 13.60 | 34,491 | -0.23(-1.66%) |
Jun 08, 2023 | 15.20 | 15.20 | 13.70 | 13.83 | 164,153 | -0.15(-1.07%) |
Jun 07, 2023 | 13.79 | 14.19 | 13.70 | 13.98 | 23,096 | +0.15(+1.08%) |
Jun 06, 2023 | 13.50 | 14.29 | 13.40 | 13.83 | 13,188 | +0.35(+2.60%) |
Jun 05, 2023 | 13.18 | 13.57 | 12.74 | 13.48 | 25,917 | +0.23(+1.74%) |
Jun 02, 2023 | 13.35 | 13.49 | 13.06 | 13.25 | 7,268 | +0.00(+0.00%) |
Jun 01, 2023 | 12.84 | 13.46 | 12.84 | 13.25 | 10,085 | +0.15(+1.15%) |
May 31, 2023 | 12.75 | 13.29 | 12.50 | 13.10 | 17,502 | +0.38(+2.99%) |
May 30, 2023 | 13.40 | 13.40 | 12.36 | 12.72 | 62,588 | -0.67(-5.00%) |
May 26, 2023 | 13.05 | 13.49 | 13.05 | 13.39 | 10,552 | +0.34(+2.61%) |
May 25, 2023 | 13.72 | 13.91 | 12.77 | 13.05 | 39,099 | -0.62(-4.54%) |
May 24, 2023 | 13.11 | 13.75 | 13.10 | 13.67 | 31,491 | +0.27(+2.01%) |
May 23, 2023 | 14.39 | 14.50 | 13.00 | 13.40 | 67,029 | -1.03(-7.14%) |
May 22, 2023 | 13.63 | 14.70 | 13.63 | 14.43 | 34,234 | +0.95(+7.05%) |
May 19, 2023 | 13.34 | 13.79 | 13.34 | 13.48 | 15,605 | -0.06(-0.44%) |
May 18, 2023 | 13.55 | 14.06 | 13.37 | 13.54 | 24,189 | -0.05(-0.37%) |
May 17, 2023 | 13.69 | 14.09 | 13.49 | 13.59 | 35,004 | -0.10(-0.73%) |
May 16, 2023 | 13.54 | 14.07 | 13.50 | 13.69 | 41,315 | -0.16(-1.16%) |
May 15, 2023 | 14.23 | 14.30 | 13.67 | 13.85 | 43,507 | -0.24(-1.70%) |
May 12, 2023 | 15.18 | 15.18 | 13.82 | 14.09 | 24,999 | -0.75(-5.05%) |
May 11, 2023 | 13.51 | 15.05 | 13.51 | 14.84 | 36,769 | -0.12(-0.80%) |
May 10, 2023 | 15.01 | 15.25 | 14.70 | 14.96 | 31,587 | +0.16(+1.08%) |
May 09, 2023 | 14.97 | 14.97 | 14.55 | 14.80 | 16,454 | +0.00(+0.00%) |
May 08, 2023 | 14.39 | 14.89 | 14.16 | 14.80 | 17,920 | +0.46(+3.21%) |
May 05, 2023 | 14.11 | 14.60 | 13.75 | 14.34 | 34,264 | +0.28(+1.99%) |
May 04, 2023 | 14.72 | 14.72 | 13.74 | 14.06 | 30,727 | -0.60(-4.09%) |
May 03, 2023 | 13.95 | 15.08 | 13.88 | 14.66 | 36,370 | +0.83(+6.00%) |
May 02, 2023 | 14.57 | 14.88 | 13.72 | 13.83 | 33,459 | -1.02(-6.87%) |
May 01, 2023 | 14.50 | 14.93 | 14.01 | 14.85 | 43,753 | +0.28(+1.92%) |
Apr 28, 2023 | 15.05 | 15.10 | 14.54 | 14.57 | 26,389 | -0.46(-3.06%) |
Apr 27, 2023 | 15.21 | 15.44 | 14.83 | 15.03 | 41,471 | +0.17(+1.14%) |
Apr 26, 2023 | 14.55 | 15.25 | 14.55 | 14.86 | 29,805 | +0.09(+0.61%) |
Apr 25, 2023 | 14.81 | 15.48 | 14.68 | 14.77 | 29,095 | -0.04(-0.27%) |
Apr 24, 2023 | 15.67 | 15.86 | 14.75 | 14.81 | 38,244 | -1.00(-6.33%) |
Apr 21, 2023 | 15.13 | 15.96 | 15.00 | 15.81 | 89,303 | +1.11(+7.55%) |
Apr 20, 2023 | 15.00 | 15.42 | 14.50 | 14.70 | 43,065 | -0.10(-0.68%) |
Apr 19, 2023 | 16.28 | 16.28 | 14.66 | 14.80 | 75,481 | -1.51(-9.26%) |
Apr 18, 2023 | 16.01 | 16.74 | 15.65 | 16.31 | 84,902 | +0.50(+3.16%) |
Apr 17, 2023 | 15.09 | 15.98 | 15.08 | 15.81 | 50,628 | +0.78(+5.19%) |
Apr 14, 2023 | 15.80 | 15.88 | 14.51 | 15.03 | 53,790 | -0.46(-2.97%) |
Apr 13, 2023 | 14.72 | 16.20 | 14.56 | 15.49 | 168,545 | +1.20(+8.40%) |
Apr 12, 2023 | 14.91 | 15.00 | 14.00 | 14.29 | 79,430 | -0.52(-3.51%) |
Apr 11, 2023 | 12.64 | 15.22 | 12.24 | 14.81 | 189,760 | +2.29(+18.29%) |
Apr 10, 2023 | 12.61 | 12.90 | 12.09 | 12.52 | 101,287 | -0.09(-0.71%) |
Apr 06, 2023 | 12.24 | 12.67 | 11.88 | 12.61 | 78,031 | +0.37(+3.02%) |
Apr 05, 2023 | 11.90 | 12.33 | 11.65 | 12.24 | 104,464 | +0.29(+2.43%) |
Apr 04, 2023 | 12.48 | 13.11 | 11.81 | 11.95 | 1,085,904 | -0.14(-1.16%) |