Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 14.61 | 14.63 | 14.34 | 14.46 | 709,874 | -0.06(-0.41%) |
Jun 29, 2023 | 14.22 | 14.65 | 14.20 | 14.52 | 541,532 | +0.39(+2.76%) |
Jun 28, 2023 | 14.29 | 14.45 | 14.04 | 14.13 | 727,997 | -0.17(-1.19%) |
Jun 27, 2023 | 14.19 | 14.46 | 14.01 | 14.30 | 690,846 | +0.25(+1.78%) |
Jun 26, 2023 | 14.07 | 14.42 | 14.02 | 14.05 | 766,731 | -0.05(-0.35%) |
Jun 23, 2023 | 14.34 | 14.47 | 14.07 | 14.10 | 2,147,473 | -0.51(-3.49%) |
Jun 22, 2023 | 14.63 | 14.74 | 14.43 | 14.61 | 650,898 | -0.05(-0.34%) |
Jun 21, 2023 | 14.76 | 14.83 | 14.55 | 14.66 | 522,500 | -0.20(-1.35%) |
Jun 20, 2023 | 14.66 | 14.91 | 14.57 | 14.86 | 791,598 | +0.11(+0.75%) |
Jun 16, 2023 | 15.10 | 15.10 | 14.61 | 14.75 | 998,652 | -0.19(-1.27%) |
Jun 15, 2023 | 15.06 | 15.07 | 14.79 | 14.94 | 803,307 | -0.05(-0.33%) |
May 08, 2023 | 15.25 | 15.36 | 14.86 | 14.99 | 696,251 | -0.14(-0.93%) |
May 05, 2023 | 15.13 | 15.35 | 15.01 | 15.13 | 1,446,394 | +0.35(+2.37%) |
May 04, 2023 | 15.06 | 15.15 | 14.73 | 14.78 | 1,408,889 | -0.35(-2.31%) |
May 03, 2023 | 15.14 | 15.41 | 15.13 | 15.13 | 886,260 | +0.01(+0.07%) |
May 02, 2023 | 15.26 | 15.26 | 14.47 | 15.12 | 828,959 | -0.23(-1.50%) |
May 01, 2023 | 15.19 | 15.42 | 15.13 | 15.35 | 1,031,238 | +0.15(+0.99%) |
Apr 28, 2023 | 15.02 | 15.41 | 15.02 | 15.20 | 961,182 | +0.11(+0.73%) |
Apr 27, 2023 | 14.83 | 15.13 | 14.49 | 15.09 | 780,298 | +0.35(+2.37%) |
Apr 26, 2023 | 14.82 | 15.02 | 14.69 | 14.74 | 922,899 | -0.08(-0.54%) |
Apr 25, 2023 | 15.02 | 15.11 | 14.69 | 14.82 | 1,249,182 | -0.36(-2.37%) |
Apr 24, 2023 | 15.55 | 15.71 | 15.09 | 15.18 | 854,028 | -0.33(-2.13%) |
Apr 21, 2023 | 16.00 | 16.00 | 15.34 | 15.51 | 1,301,844 | -0.41(-2.58%) |
Apr 20, 2023 | 16.29 | 16.40 | 15.80 | 15.92 | 629,644 | -0.45(-2.75%) |
Apr 19, 2023 | 16.40 | 16.66 | 16.30 | 16.37 | 456,976 | -0.10(-0.61%) |
Apr 18, 2023 | 16.75 | 16.87 | 16.45 | 16.47 | 514,920 | -0.17(-1.02%) |
Apr 17, 2023 | 16.36 | 16.67 | 16.28 | 16.64 | 517,884 | +0.32(+1.96%) |
Apr 14, 2023 | 16.59 | 16.68 | 16.13 | 16.32 | 470,495 | -0.24(-1.45%) |
Apr 13, 2023 | 16.42 | 16.66 | 16.28 | 16.56 | 973,940 | +0.19(+1.16%) |
Apr 12, 2023 | 16.81 | 16.89 | 16.31 | 16.37 | 663,091 | -0.18(-1.09%) |
Apr 11, 2023 | 16.28 | 16.74 | 16.11 | 16.55 | 1,285,847 | +0.44(+2.73%) |
Apr 10, 2023 | 16.14 | 16.36 | 16.07 | 16.11 | 715,221 | -0.08(-0.49%) |
Apr 06, 2023 | 16.39 | 16.39 | 16.14 | 16.19 | 740,532 | -0.15(-0.92%) |
Apr 05, 2023 | 16.83 | 16.87 | 16.30 | 16.34 | 389,835 | -0.69(-4.05%) |
Apr 04, 2023 | 17.22 | 17.22 | 16.78 | 17.03 | 768,220 | -0.01(-0.06%) |