Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.25 | 16.68 | 16.05 | 16.23 | 527,160 | +0.02(+0.12%) |
Jun 29, 2023 | 16.00 | 16.28 | 15.86 | 16.21 | 835,814 | -0.16(-0.98%) |
Jun 28, 2023 | 16.54 | 16.62 | 15.91 | 16.37 | 1,478,086 | -0.26(-1.58%) |
Jun 27, 2023 | 14.92 | 16.81 | 14.73 | 16.63 | 2,994,299 | +1.95(+13.31%) |
Jun 26, 2023 | 15.29 | 15.58 | 14.67 | 14.68 | 652,099 | -0.63(-4.11%) |
Jun 23, 2023 | 15.01 | 15.46 | 14.69 | 15.31 | 741,136 | +0.13(+0.87%) |
Jun 22, 2023 | 14.61 | 15.61 | 14.52 | 15.17 | 1,247,798 | +0.45(+3.06%) |
Jun 21, 2023 | 14.66 | 15.04 | 14.47 | 14.72 | 822,590 | +0.03(+0.19%) |
Jun 20, 2023 | 15.08 | 15.11 | 14.31 | 14.70 | 1,064,577 | -0.45(-2.98%) |
Jun 16, 2023 | 15.78 | 15.89 | 14.84 | 15.15 | 877,514 | -0.21(-1.35%) |
Jun 15, 2023 | 15.65 | 15.83 | 15.19 | 15.35 | 666,750 | -1.34(-8.04%) |
May 08, 2023 | 17.17 | 17.17 | 16.64 | 16.70 | 851,111 | -0.39(-2.31%) |
May 05, 2023 | 16.98 | 17.19 | 16.53 | 17.09 | 810,876 | +0.39(+2.36%) |
May 04, 2023 | 16.35 | 16.94 | 15.91 | 16.70 | 750,227 | +0.78(+4.90%) |
May 03, 2023 | 15.85 | 16.18 | 15.54 | 15.92 | 861,065 | +0.18(+1.13%) |
May 02, 2023 | 16.80 | 16.97 | 15.73 | 15.74 | 1,460,228 | -1.15(-6.84%) |
May 01, 2023 | 16.61 | 17.24 | 16.60 | 16.89 | 732,628 | +0.33(+1.98%) |
Apr 28, 2023 | 16.32 | 16.90 | 16.32 | 16.56 | 501,401 | +0.13(+0.80%) |
Apr 27, 2023 | 15.76 | 16.56 | 15.25 | 16.43 | 526,222 | +0.85(+5.49%) |
Apr 26, 2023 | 15.78 | 15.80 | 15.36 | 15.58 | 576,359 | +0.33(+2.15%) |
Apr 25, 2023 | 15.78 | 15.87 | 15.18 | 15.25 | 626,377 | -0.69(-4.30%) |
Apr 24, 2023 | 16.41 | 16.43 | 15.76 | 15.94 | 1,126,370 | -0.47(-2.86%) |
Apr 21, 2023 | 16.90 | 16.90 | 16.19 | 16.41 | 984,828 | -0.71(-4.17%) |
Apr 20, 2023 | 17.13 | 17.42 | 16.87 | 17.12 | 421,669 | +0.17(+1.00%) |
Apr 19, 2023 | 16.93 | 17.18 | 16.81 | 16.95 | 474,907 | -0.29(-1.69%) |
Apr 18, 2023 | 17.94 | 17.98 | 17.18 | 17.24 | 670,251 | -0.66(-3.67%) |
Apr 17, 2023 | 17.94 | 18.02 | 17.78 | 17.90 | 524,317 | +0.23(+1.33%) |
Apr 14, 2023 | 17.96 | 18.11 | 17.48 | 17.66 | 464,182 | -0.29(-1.62%) |
Apr 13, 2023 | 17.94 | 18.30 | 17.79 | 17.95 | 389,878 | +0.42(+2.41%) |
Apr 12, 2023 | 18.22 | 18.46 | 17.35 | 17.53 | 986,594 | -0.88(-4.79%) |
Apr 11, 2023 | 18.01 | 18.56 | 17.95 | 18.41 | 583,926 | +0.53(+2.94%) |
Apr 10, 2023 | 17.70 | 17.94 | 17.53 | 17.89 | 956,645 | +0.24(+1.38%) |
Apr 06, 2023 | 17.50 | 17.74 | 17.38 | 17.64 | 468,542 | +0.18(+1.01%) |
Apr 05, 2023 | 18.03 | 18.06 | 17.39 | 17.47 | 434,336 | -0.59(-3.25%) |
Apr 04, 2023 | 18.11 | 18.31 | 17.70 | 18.05 | 318,842 | -0.29(-1.57%) |