Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.56 | 15.79 | 15.39 | 15.42 | 8,672 | -0.08(-0.51%) |
Jun 29, 2023 | 15.84 | 15.84 | 15.39 | 15.50 | 10,961 | -0.28(-1.76%) |
Jun 28, 2023 | 15.73 | 15.91 | 15.27 | 15.78 | 23,014 | +0.18(+1.13%) |
Jun 27, 2023 | 15.32 | 15.64 | 15.04 | 15.60 | 14,819 | +0.43(+2.80%) |
Jun 26, 2023 | 15.03 | 15.43 | 15.03 | 15.17 | 16,264 | +0.25(+1.64%) |
Jun 23, 2023 | 14.95 | 14.99 | 14.87 | 14.93 | 9,791 | -0.11(-0.71%) |
Jun 22, 2023 | 15.04 | 15.17 | 14.80 | 15.04 | 18,096 | -0.21(-1.40%) |
Jun 21, 2023 | 15.46 | 15.71 | 15.09 | 15.25 | 11,986 | -0.46(-2.94%) |
Jun 20, 2023 | 15.78 | 16.18 | 15.46 | 15.71 | 25,230 | -0.07(-0.47%) |
Jun 16, 2023 | 15.43 | 15.80 | 15.37 | 15.79 | 15,959 | +0.38(+2.47%) |
Jun 15, 2023 | 15.01 | 15.42 | 14.97 | 15.41 | 15,996 | +0.21(+1.37%) |
Jun 14, 2023 | 14.84 | 15.22 | 14.84 | 15.20 | 13,699 | +0.34(+2.31%) |
Jun 13, 2023 | 14.94 | 15.24 | 14.84 | 14.85 | 10,895 | -0.39(-2.55%) |
Jun 12, 2023 | 14.74 | 15.28 | 14.70 | 15.24 | 14,115 | +0.53(+3.63%) |
Jun 09, 2023 | 15.02 | 15.14 | 14.65 | 14.71 | 19,269 | -0.31(-2.05%) |
Jun 08, 2023 | 15.26 | 15.46 | 14.91 | 15.02 | 14,098 | -0.23(-1.48%) |
Jun 07, 2023 | 15.53 | 15.73 | 15.15 | 15.24 | 18,808 | -0.49(-3.11%) |
Jun 06, 2023 | 15.16 | 16.11 | 15.16 | 15.73 | 4,743 | +0.32(+2.05%) |
Jun 05, 2023 | 15.60 | 15.97 | 15.31 | 15.41 | 6,552 | -0.42(-2.63%) |
Jun 02, 2023 | 15.59 | 15.92 | 15.19 | 15.83 | 16,487 | +0.50(+3.24%) |
Jun 01, 2023 | 15.21 | 15.60 | 14.85 | 15.33 | 18,759 | +0.24(+1.62%) |
May 31, 2023 | 14.48 | 15.32 | 14.17 | 15.09 | 17,089 | -0.18(-1.18%) |
May 30, 2023 | 14.65 | 15.32 | 14.11 | 15.27 | 26,371 | +0.55(+3.75%) |
May 26, 2023 | 14.84 | 15.37 | 14.65 | 14.72 | 20,026 | -0.27(-1.81%) |
May 25, 2023 | 14.82 | 15.01 | 14.79 | 14.99 | 5,782 | +0.02(+0.12%) |
May 24, 2023 | 14.95 | 14.98 | 14.74 | 14.97 | 5,154 | -0.05(-0.30%) |
May 23, 2023 | 14.72 | 15.12 | 14.72 | 15.02 | 10,912 | +0.34(+2.28%) |
May 22, 2023 | 14.69 | 14.99 | 14.65 | 14.68 | 11,342 | -0.14(-0.92%) |
May 19, 2023 | 15.16 | 15.16 | 14.38 | 14.82 | 14,078 | -0.11(-0.73%) |
May 18, 2023 | 14.93 | 15.38 | 14.51 | 14.93 | 40,751 | +0.10(+0.67%) |
May 17, 2023 | 14.29 | 14.96 | 14.26 | 14.83 | 34,940 | +0.71(+5.06%) |
May 16, 2023 | 14.05 | 14.46 | 14.05 | 14.11 | 24,457 | +0.11(+0.78%) |
May 15, 2023 | 14.11 | 14.65 | 13.80 | 14.00 | 14,737 | +0.05(+0.36%) |
May 12, 2023 | 14.04 | 14.27 | 13.79 | 13.95 | 9,190 | +0.14(+1.01%) |
May 11, 2023 | 14.07 | 14.28 | 13.80 | 13.81 | 6,180 | -0.26(-1.88%) |
May 10, 2023 | 13.95 | 14.29 | 13.58 | 14.08 | 12,631 | -0.22(-1.50%) |
May 09, 2023 | 13.48 | 14.38 | 13.17 | 14.29 | 42,242 | +0.81(+6.05%) |
May 08, 2023 | 13.44 | 13.89 | 13.35 | 13.48 | 43,870 | +0.18(+1.36%) |
May 05, 2023 | 13.18 | 14.28 | 13.18 | 13.30 | 88,371 | +0.21(+1.59%) |
May 04, 2023 | 14.85 | 14.93 | 12.48 | 13.09 | 242,052 | -1.93(-12.83%) |
May 03, 2023 | 15.38 | 15.38 | 14.50 | 15.02 | 31,790 | -0.33(-2.12%) |
May 02, 2023 | 15.24 | 15.53 | 14.94 | 15.34 | 17,954 | -0.04(-0.24%) |
May 01, 2023 | 15.65 | 15.81 | 14.99 | 15.38 | 20,723 | -0.27(-1.73%) |
Apr 28, 2023 | 15.65 | 15.76 | 15.65 | 15.65 | 2,994 | +0.05(+0.29%) |
Apr 27, 2023 | 15.84 | 15.92 | 15.60 | 15.60 | 5,777 | -0.24(-1.48%) |
Apr 26, 2023 | 16.29 | 16.29 | 15.83 | 15.84 | 13,914 | -0.24(-1.46%) |
Apr 25, 2023 | 16.46 | 16.46 | 16.06 | 16.07 | 8,094 | -0.38(-2.31%) |
Apr 24, 2023 | 16.47 | 16.60 | 16.42 | 16.45 | 5,458 | -0.07(-0.44%) |
Apr 21, 2023 | 16.61 | 16.61 | 16.53 | 16.53 | 5,005 | -0.21(-1.24%) |
Apr 20, 2023 | 16.63 | 16.73 | 16.30 | 16.73 | 5,516 | +0.38(+2.32%) |
Apr 19, 2023 | 16.33 | 16.63 | 16.28 | 16.36 | 11,651 | +0.06(+0.39%) |
Apr 18, 2023 | 16.63 | 16.63 | 16.28 | 16.29 | 6,832 | -0.33(-2.01%) |
Apr 17, 2023 | 16.54 | 16.73 | 16.38 | 16.63 | 9,697 | -0.19(-1.13%) |
Apr 14, 2023 | 16.71 | 16.82 | 16.52 | 16.82 | 6,193 | -0.12(-0.69%) |
Apr 13, 2023 | 16.79 | 17.43 | 16.51 | 16.93 | 10,149 | +0.54(+3.31%) |
Apr 12, 2023 | 16.69 | 16.95 | 16.39 | 16.39 | 11,889 | -0.28(-1.68%) |
Apr 11, 2023 | 16.68 | 16.76 | 16.41 | 16.67 | 10,820 | +0.00(+0.00%) |
Apr 10, 2023 | 17.19 | 17.19 | 16.21 | 16.67 | 26,702 | -0.52(-3.00%) |
Apr 06, 2023 | 16.64 | 17.31 | 16.47 | 17.19 | 99,480 | +0.70(+4.25%) |
Apr 05, 2023 | 16.28 | 16.73 | 15.40 | 16.49 | 38,615 | +0.20(+1.25%) |
Apr 04, 2023 | 16.03 | 16.28 | 16.01 | 16.28 | 26,939 | +0.14(+0.84%) |