Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.45 | 14.70 | 14.42 | 14.70 | 444,132 | +0.38(+2.65%) |
Jun 29, 2023 | 14.30 | 14.42 | 14.28 | 14.32 | 604,332 | -0.33(-2.25%) |
Jun 28, 2023 | 14.77 | 14.77 | 14.63 | 14.65 | 417,224 | -0.20(-1.35%) |
Jun 27, 2023 | 14.65 | 14.86 | 14.59 | 14.85 | 837,507 | +1.07(+7.76%) |
Jun 26, 2023 | 13.76 | 13.93 | 13.71 | 13.78 | 436,173 | +0.17(+1.25%) |
Jun 23, 2023 | 13.67 | 13.75 | 13.60 | 13.61 | 1,079,515 | -0.40(-2.86%) |
Jun 22, 2023 | 14.00 | 14.12 | 13.96 | 14.01 | 847,228 | -0.24(-1.68%) |
Jun 21, 2023 | 14.24 | 14.30 | 14.16 | 14.25 | 265,685 | -0.13(-0.90%) |
Jun 20, 2023 | 14.63 | 14.74 | 14.34 | 14.38 | 174,407 | -0.75(-4.96%) |
Jun 16, 2023 | 15.17 | 15.21 | 15.03 | 15.13 | 103,755 | -0.04(-0.26%) |
Jun 15, 2023 | 14.93 | 15.18 | 14.75 | 15.17 | 156,669 | +0.42(+2.85%) |
Jun 14, 2023 | 14.51 | 14.79 | 14.51 | 14.75 | 185,822 | +0.10(+0.68%) |
Jun 13, 2023 | 14.66 | 14.77 | 14.61 | 14.65 | 287,121 | +0.19(+1.31%) |
Jun 12, 2023 | 14.42 | 14.50 | 14.40 | 14.46 | 162,364 | +0.18(+1.26%) |
Jun 09, 2023 | 14.21 | 14.39 | 14.17 | 14.28 | 165,284 | -0.06(-0.42%) |
Jun 08, 2023 | 14.11 | 14.39 | 14.11 | 14.34 | 367,595 | +0.36(+2.58%) |
Jun 07, 2023 | 14.17 | 14.26 | 13.97 | 13.98 | 223,623 | -0.18(-1.27%) |
Jun 06, 2023 | 13.90 | 14.20 | 13.83 | 14.16 | 371,306 | +0.04(+0.28%) |
Jun 05, 2023 | 14.05 | 14.16 | 14.03 | 14.12 | 367,237 | -0.04(-0.28%) |
Jun 02, 2023 | 14.26 | 14.33 | 14.15 | 14.16 | 891,217 | +0.44(+3.21%) |
Jun 01, 2023 | 13.32 | 13.73 | 13.32 | 13.72 | 758,946 | +0.46(+3.47%) |
May 31, 2023 | 13.31 | 13.31 | 13.09 | 13.26 | 590,688 | -0.26(-1.92%) |
May 30, 2023 | 13.71 | 13.75 | 13.50 | 13.52 | 673,453 | -0.35(-2.52%) |
May 26, 2023 | 13.65 | 13.94 | 13.65 | 13.87 | 747,229 | +0.27(+1.99%) |
May 25, 2023 | 13.81 | 13.81 | 13.60 | 13.60 | 1,028,814 | -0.47(-3.34%) |
May 24, 2023 | 14.05 | 14.18 | 14.05 | 14.07 | 928,928 | -0.26(-1.81%) |
May 23, 2023 | 14.35 | 14.48 | 14.31 | 14.33 | 495,050 | -0.38(-2.58%) |
May 22, 2023 | 14.76 | 14.89 | 14.71 | 14.71 | 351,587 | +0.06(+0.41%) |
May 19, 2023 | 14.58 | 14.74 | 14.52 | 14.65 | 841,928 | +0.01(+0.07%) |
May 18, 2023 | 14.70 | 14.70 | 14.53 | 14.64 | 2,199,071 | -0.41(-2.72%) |
May 17, 2023 | 15.00 | 15.14 | 14.92 | 15.05 | 2,541,628 | +0.33(+2.24%) |
May 16, 2023 | 14.72 | 14.81 | 14.68 | 14.72 | 965,210 | -0.10(-0.67%) |
May 15, 2023 | 14.58 | 14.84 | 14.58 | 14.82 | 531,932 | +0.74(+5.26%) |
May 12, 2023 | 14.20 | 14.23 | 13.99 | 14.08 | 533,251 | -0.34(-2.36%) |
May 11, 2023 | 14.23 | 14.45 | 14.15 | 14.42 | 565,274 | +0.27(+1.91%) |
May 10, 2023 | 14.21 | 14.25 | 14.07 | 14.15 | 632,676 | +0.18(+1.29%) |
May 09, 2023 | 14.01 | 14.05 | 13.91 | 13.97 | 811,466 | -0.74(-5.03%) |
May 08, 2023 | 14.83 | 14.85 | 14.69 | 14.71 | 412,164 | -0.21(-1.41%) |
May 05, 2023 | 14.66 | 14.94 | 14.64 | 14.92 | 1,095,319 | +0.40(+2.75%) |
May 04, 2023 | 14.45 | 14.59 | 14.43 | 14.52 | 706,679 | -0.06(-0.41%) |
May 03, 2023 | 14.59 | 14.74 | 14.53 | 14.58 | 1,057,478 | -0.16(-1.09%) |
May 02, 2023 | 14.71 | 14.77 | 14.54 | 14.74 | 1,144,642 | -0.04(-0.27%) |
May 01, 2023 | 14.81 | 15.09 | 14.77 | 14.78 | 91,066 | -0.18(-1.20%) |
Apr 28, 2023 | 14.87 | 14.97 | 14.78 | 14.96 | 176,012 | -0.02(-0.13%) |
Apr 27, 2023 | 14.72 | 15.00 | 14.70 | 14.98 | 768,540 | +0.31(+2.11%) |
Apr 26, 2023 | 14.78 | 14.84 | 14.64 | 14.67 | 215,327 | +0.39(+2.73%) |
Apr 25, 2023 | 14.60 | 14.61 | 14.27 | 14.28 | 735,462 | -0.48(-3.25%) |
Apr 24, 2023 | 14.84 | 14.90 | 14.69 | 14.76 | 315,729 | -0.46(-3.02%) |
Apr 21, 2023 | 15.07 | 15.22 | 14.95 | 15.22 | 203,077 | -0.14(-0.91%) |
Apr 20, 2023 | 15.28 | 15.43 | 15.25 | 15.36 | 511,088 | +0.01(+0.07%) |
Apr 19, 2023 | 15.24 | 15.38 | 15.19 | 15.35 | 422,340 | -0.18(-1.16%) |
Apr 18, 2023 | 15.60 | 15.63 | 15.42 | 15.53 | 358,470 | +0.11(+0.71%) |
Apr 17, 2023 | 15.42 | 15.46 | 15.28 | 15.42 | 236,852 | +0.53(+3.54%) |
Apr 14, 2023 | 15.01 | 15.04 | 14.82 | 14.89 | 130,797 | +0.02(+0.16%) |
Apr 13, 2023 | 14.77 | 14.92 | 14.76 | 14.87 | 100,839 | +0.71(+5.01%) |
Apr 12, 2023 | 14.66 | 14.66 | 14.16 | 14.16 | 227,993 | -0.84(-5.60%) |
Apr 11, 2023 | 15.01 | 15.11 | 14.89 | 15.00 | 212,301 | -0.32(-2.09%) |
Apr 10, 2023 | 14.80 | 15.58 | 14.80 | 15.32 | 163,918 | -0.02(-0.13%) |
Apr 06, 2023 | 15.11 | 15.43 | 15.00 | 15.34 | 146,259 | +0.14(+0.92%) |
Apr 05, 2023 | 15.42 | 15.42 | 15.11 | 15.20 | 130,938 | -0.41(-2.63%) |
Apr 04, 2023 | 15.69 | 15.73 | 15.54 | 15.61 | 206,852 | +0.00(+0.00%) |