Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.99 | 17.08 | 16.52 | 16.57 | 6,417,178 | -0.09(-0.54%) |
Jun 29, 2023 | 17.10 | 17.23 | 16.43 | 16.66 | 7,705,984 | -0.50(-2.91%) |
Jun 28, 2023 | 16.89 | 17.28 | 16.80 | 17.16 | 7,261,896 | +0.25(+1.48%) |
Jun 27, 2023 | 16.02 | 17.04 | 16.00 | 16.91 | 11,765,695 | +1.08(+6.82%) |
Jun 26, 2023 | 15.61 | 16.17 | 15.60 | 15.83 | 6,035,283 | +0.10(+0.64%) |
Jun 23, 2023 | 15.79 | 15.92 | 15.60 | 15.73 | 12,829,086 | -0.35(-2.18%) |
Jun 22, 2023 | 16.32 | 16.42 | 16.04 | 16.08 | 8,680,748 | -0.34(-2.07%) |
Jun 21, 2023 | 17.30 | 17.39 | 16.38 | 16.42 | 11,765,503 | -1.07(-6.12%) |
Jun 20, 2023 | 17.87 | 18.10 | 17.05 | 17.49 | 11,402,789 | -0.61(-3.37%) |
Jun 16, 2023 | 18.45 | 18.63 | 17.89 | 18.10 | 14,411,059 | -0.65(-3.47%) |
Jun 15, 2023 | 17.88 | 18.86 | 17.62 | 18.75 | 11,208,967 | +5.34(+39.82%) |
May 08, 2023 | 12.98 | 13.54 | 12.89 | 13.41 | 6,289,354 | +0.54(+4.20%) |
May 05, 2023 | 12.71 | 12.98 | 12.65 | 12.87 | 5,324,753 | +0.36(+2.88%) |
May 04, 2023 | 12.52 | 12.83 | 12.38 | 12.51 | 8,153,869 | -0.15(-1.18%) |
May 03, 2023 | 13.48 | 13.54 | 12.62 | 12.66 | 12,845,885 | -0.92(-6.77%) |
May 02, 2023 | 14.02 | 14.07 | 13.37 | 13.58 | 8,703,826 | -0.57(-4.03%) |
May 01, 2023 | 13.97 | 14.30 | 13.88 | 14.15 | 2,865,053 | +0.07(+0.50%) |
Apr 28, 2023 | 14.07 | 14.23 | 13.76 | 14.08 | 3,877,780 | -0.15(-1.05%) |
Apr 27, 2023 | 14.34 | 14.46 | 14.06 | 14.23 | 3,691,387 | +0.11(+0.78%) |
Apr 26, 2023 | 14.70 | 14.88 | 14.00 | 14.12 | 4,373,393 | -0.30(-2.08%) |
Apr 25, 2023 | 14.90 | 14.94 | 14.39 | 14.42 | 4,362,209 | -0.62(-4.12%) |
Apr 24, 2023 | 15.25 | 15.37 | 14.81 | 15.04 | 4,545,524 | -0.30(-1.96%) |
Apr 21, 2023 | 15.37 | 15.44 | 15.08 | 15.34 | 3,918,458 | -0.12(-0.78%) |
Apr 20, 2023 | 15.57 | 15.79 | 15.36 | 15.46 | 3,297,502 | -0.44(-2.77%) |
Apr 19, 2023 | 15.75 | 15.97 | 15.51 | 15.90 | 3,802,575 | -0.05(-0.31%) |
Apr 18, 2023 | 16.47 | 16.52 | 15.84 | 15.95 | 3,120,588 | -0.26(-1.60%) |
Apr 17, 2023 | 16.15 | 16.43 | 15.91 | 16.21 | 3,179,729 | +0.01(+0.06%) |
Apr 14, 2023 | 16.39 | 16.62 | 16.06 | 16.20 | 3,264,151 | -0.39(-2.35%) |
Apr 13, 2023 | 16.28 | 16.65 | 16.23 | 16.59 | 4,001,092 | +0.42(+2.60%) |
Apr 12, 2023 | 16.98 | 17.01 | 16.07 | 16.17 | 3,874,286 | -0.35(-2.12%) |
Apr 11, 2023 | 16.36 | 16.80 | 16.23 | 16.52 | 4,646,190 | -0.01(-0.06%) |
Apr 10, 2023 | 16.19 | 16.57 | 16.03 | 16.53 | 6,593,328 | -0.02(-0.12%) |
Apr 06, 2023 | 16.45 | 16.75 | 16.01 | 16.55 | 4,296,415 | +0.05(+0.30%) |
Apr 05, 2023 | 17.13 | 17.18 | 16.23 | 16.50 | 6,780,860 | -0.78(-4.51%) |
Apr 04, 2023 | 17.54 | 17.56 | 17.07 | 17.28 | 4,605,508 | -0.11(-0.63%) |