Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.97 | 14.05 | 13.82 | 13.90 | 593,851 | +0.07(+0.51%) |
Jun 29, 2023 | 13.43 | 13.85 | 13.43 | 13.83 | 392,936 | +0.44(+3.29%) |
Jun 28, 2023 | 13.45 | 13.46 | 13.27 | 13.39 | 362,501 | -0.08(-0.59%) |
Jun 27, 2023 | 13.21 | 13.52 | 13.14 | 13.47 | 375,436 | +0.24(+1.81%) |
Jun 26, 2023 | 13.43 | 13.71 | 13.22 | 13.23 | 451,686 | -0.15(-1.12%) |
Jun 23, 2023 | 13.62 | 13.63 | 13.28 | 13.38 | 1,466,298 | -0.51(-3.67%) |
Jun 22, 2023 | 13.67 | 13.91 | 13.51 | 13.89 | 575,488 | +0.15(+1.09%) |
Jun 21, 2023 | 13.61 | 13.81 | 13.56 | 13.74 | 596,563 | -0.01(-0.07%) |
Jun 20, 2023 | 13.66 | 13.82 | 13.58 | 13.75 | 603,135 | +0.09(+0.66%) |
Jun 16, 2023 | 13.89 | 13.93 | 13.52 | 13.66 | 1,513,115 | -0.02(-0.15%) |
Jun 15, 2023 | 13.57 | 13.68 | 13.50 | 13.68 | 669,238 | +0.00(+0.00%) |
Jun 14, 2023 | 13.90 | 13.96 | 13.57 | 13.68 | 707,993 | -0.21(-1.51%) |
Jun 13, 2023 | 14.10 | 14.20 | 13.86 | 13.89 | 517,894 | -0.18(-1.28%) |
Jun 12, 2023 | 13.85 | 14.17 | 13.85 | 14.07 | 432,796 | +0.21(+1.52%) |
Jun 09, 2023 | 14.04 | 14.09 | 13.81 | 13.86 | 350,815 | -0.13(-0.93%) |
Jun 08, 2023 | 14.29 | 14.34 | 13.96 | 13.99 | 415,929 | -0.37(-2.58%) |
Jun 07, 2023 | 13.84 | 14.40 | 13.75 | 14.36 | 623,850 | +0.61(+4.44%) |
Jun 06, 2023 | 13.11 | 13.87 | 13.06 | 13.75 | 616,425 | +0.61(+4.64%) |
Jun 05, 2023 | 13.55 | 13.55 | 13.12 | 13.14 | 471,506 | -0.60(-4.37%) |
Jun 02, 2023 | 13.59 | 13.80 | 13.59 | 13.74 | 543,905 | +0.34(+2.54%) |
Jun 01, 2023 | 13.66 | 13.68 | 13.37 | 13.40 | 884,371 | -0.30(-2.19%) |
May 31, 2023 | 13.57 | 13.89 | 13.32 | 13.70 | 3,039,589 | -0.03(-0.22%) |
May 30, 2023 | 14.10 | 14.21 | 13.56 | 13.73 | 709,340 | -0.28(-2.00%) |
May 26, 2023 | 13.61 | 14.10 | 13.60 | 14.01 | 562,135 | +0.41(+3.05%) |
May 25, 2023 | 13.21 | 13.62 | 13.20 | 13.60 | 558,843 | +0.43(+3.23%) |
May 24, 2023 | 13.25 | 13.31 | 13.10 | 13.17 | 537,077 | -0.19(-1.42%) |
May 23, 2023 | 13.26 | 13.65 | 13.19 | 13.36 | 582,298 | +0.07(+0.53%) |
May 22, 2023 | 13.08 | 13.33 | 12.93 | 13.29 | 509,789 | +0.28(+2.15%) |
May 19, 2023 | 13.29 | 13.39 | 12.89 | 13.01 | 417,204 | -0.11(-0.84%) |
May 18, 2023 | 12.93 | 13.20 | 12.88 | 13.12 | 366,039 | +0.19(+1.47%) |
May 17, 2023 | 12.65 | 13.02 | 12.54 | 12.93 | 494,299 | +0.28(+2.21%) |
May 16, 2023 | 12.54 | 12.69 | 12.36 | 12.65 | 685,804 | -0.01(-0.08%) |
May 15, 2023 | 12.17 | 12.67 | 12.08 | 12.66 | 904,496 | +0.55(+4.54%) |
May 12, 2023 | 12.04 | 12.16 | 11.96 | 12.11 | 512,263 | +0.08(+0.67%) |
May 11, 2023 | 11.61 | 12.10 | 11.59 | 12.03 | 700,224 | +0.35(+3.00%) |
May 10, 2023 | 11.73 | 11.79 | 11.51 | 11.68 | 627,676 | +0.14(+1.21%) |
May 09, 2023 | 11.37 | 11.59 | 11.24 | 11.54 | 492,457 | +0.07(+0.61%) |
May 08, 2023 | 11.64 | 11.76 | 11.34 | 11.47 | 559,550 | -0.18(-1.55%) |
May 05, 2023 | 11.67 | 11.75 | 11.58 | 11.65 | 542,921 | +0.15(+1.30%) |
May 04, 2023 | 11.72 | 11.72 | 11.20 | 11.50 | 1,056,776 | +0.08(+0.70%) |
May 03, 2023 | 11.59 | 11.78 | 11.13 | 11.42 | 827,978 | -0.20(-1.72%) |
May 02, 2023 | 11.75 | 11.86 | 11.48 | 11.62 | 432,640 | -0.22(-1.86%) |
May 01, 2023 | 11.82 | 12.10 | 11.81 | 11.84 | 399,126 | +0.03(+0.25%) |
Apr 28, 2023 | 11.62 | 11.89 | 11.57 | 11.81 | 597,950 | +0.21(+1.81%) |
Apr 27, 2023 | 11.72 | 11.72 | 11.52 | 11.60 | 346,105 | -0.02(-0.17%) |
Apr 26, 2023 | 11.48 | 11.74 | 11.40 | 11.62 | 414,999 | +0.03(+0.26%) |
Apr 25, 2023 | 12.08 | 12.20 | 11.59 | 11.59 | 417,389 | -0.66(-5.39%) |
Apr 24, 2023 | 12.28 | 12.39 | 12.17 | 12.25 | 317,867 | -0.03(-0.24%) |
Apr 21, 2023 | 12.54 | 12.54 | 12.23 | 12.28 | 334,488 | -0.28(-2.23%) |
Apr 20, 2023 | 12.59 | 12.66 | 12.43 | 12.56 | 427,449 | -0.13(-1.02%) |
Apr 19, 2023 | 12.51 | 12.69 | 12.40 | 12.69 | 505,299 | +0.05(+0.40%) |
Apr 18, 2023 | 12.67 | 12.77 | 12.56 | 12.64 | 397,391 | -0.03(-0.24%) |
Apr 17, 2023 | 12.50 | 12.72 | 12.45 | 12.67 | 473,097 | +0.14(+1.12%) |
Apr 14, 2023 | 12.60 | 12.67 | 12.45 | 12.53 | 318,132 | -0.09(-0.71%) |
Apr 13, 2023 | 12.47 | 12.63 | 12.40 | 12.62 | 485,061 | +0.16(+1.28%) |
Apr 12, 2023 | 12.76 | 12.80 | 12.43 | 12.46 | 371,727 | -0.10(-0.80%) |
Apr 11, 2023 | 12.64 | 12.82 | 12.53 | 12.56 | 444,321 | -0.07(-0.55%) |
Apr 10, 2023 | 12.64 | 12.85 | 12.51 | 12.63 | 386,129 | -0.02(-0.16%) |
Apr 06, 2023 | 12.70 | 12.84 | 12.58 | 12.65 | 420,938 | -0.09(-0.71%) |
Apr 05, 2023 | 12.86 | 12.95 | 12.68 | 12.74 | 316,682 | -0.20(-1.55%) |
Apr 04, 2023 | 13.26 | 13.36 | 12.88 | 12.94 | 385,421 | -0.33(-2.49%) |