Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.81 | 13.81 | 13.35 | 13.39 | 75,144 | -0.27(-2.00%) |
Jun 29, 2023 | 13.67 | 13.91 | 13.56 | 13.66 | 61,699 | -0.01(-0.07%) |
Jun 28, 2023 | 13.98 | 13.98 | 13.62 | 13.67 | 82,780 | -0.31(-2.22%) |
Jun 27, 2023 | 14.17 | 14.30 | 13.96 | 13.98 | 72,123 | -0.13(-0.93%) |
Jun 26, 2023 | 14.10 | 14.47 | 14.09 | 14.11 | 69,456 | -0.06(-0.40%) |
Jun 23, 2023 | 14.40 | 14.65 | 14.11 | 14.17 | 607,095 | -0.49(-3.34%) |
Jun 22, 2023 | 14.81 | 14.82 | 14.65 | 14.66 | 46,915 | -0.28(-1.89%) |
Jun 21, 2023 | 15.00 | 15.23 | 14.94 | 14.94 | 54,691 | -0.13(-0.87%) |
Jun 20, 2023 | 15.09 | 15.17 | 14.86 | 15.07 | 59,433 | -0.08(-0.56%) |
Jun 16, 2023 | 15.34 | 15.34 | 14.98 | 15.16 | 120,576 | -0.04(-0.25%) |
Jun 15, 2023 | 15.20 | 15.24 | 15.03 | 15.19 | 57,450 | +0.08(+0.50%) |
Jun 14, 2023 | 15.26 | 15.43 | 15.05 | 15.12 | 63,833 | -0.18(-1.17%) |
Jun 13, 2023 | 15.11 | 15.51 | 15.11 | 15.30 | 70,759 | +0.18(+1.18%) |
Jun 12, 2023 | 15.12 | 15.33 | 15.05 | 15.12 | 74,150 | +0.07(+0.44%) |
Jun 09, 2023 | 15.16 | 15.24 | 14.99 | 15.05 | 42,687 | -0.15(-0.99%) |
Jun 08, 2023 | 15.55 | 15.57 | 15.15 | 15.20 | 62,225 | -0.34(-2.18%) |
Jun 07, 2023 | 15.15 | 15.60 | 15.12 | 15.54 | 235,759 | +0.57(+3.83%) |
Jun 06, 2023 | 14.13 | 15.00 | 14.11 | 14.97 | 622,904 | +0.79(+5.57%) |
Jun 05, 2023 | 14.27 | 14.31 | 14.06 | 14.18 | 97,123 | -0.16(-1.12%) |
Jun 02, 2023 | 13.94 | 14.38 | 13.94 | 14.34 | 98,834 | +0.58(+4.24%) |
Jun 01, 2023 | 13.60 | 13.80 | 13.37 | 13.76 | 81,220 | +0.24(+1.81%) |
May 31, 2023 | 13.57 | 13.57 | 13.36 | 13.51 | 136,477 | -0.08(-0.62%) |
May 30, 2023 | 13.95 | 13.95 | 13.55 | 13.60 | 45,285 | -0.34(-2.43%) |
May 26, 2023 | 13.76 | 14.04 | 13.76 | 13.93 | 59,947 | +0.16(+1.16%) |
May 25, 2023 | 13.76 | 14.18 | 13.71 | 13.77 | 53,825 | +0.05(+0.34%) |
May 24, 2023 | 14.19 | 14.20 | 13.64 | 13.73 | 72,025 | -0.41(-2.93%) |
May 23, 2023 | 14.05 | 14.37 | 13.98 | 14.14 | 86,920 | -0.01(-0.07%) |
May 22, 2023 | 14.09 | 14.26 | 13.82 | 14.15 | 73,562 | +0.26(+1.90%) |
May 19, 2023 | 14.04 | 14.08 | 13.73 | 13.89 | 71,049 | +0.03(+0.20%) |
May 18, 2023 | 13.65 | 13.94 | 13.56 | 13.86 | 68,987 | +0.15(+1.10%) |
May 17, 2023 | 13.52 | 13.77 | 13.39 | 13.71 | 75,044 | +0.23(+1.67%) |
May 16, 2023 | 13.46 | 13.75 | 13.27 | 13.48 | 63,099 | -0.03(-0.21%) |
May 15, 2023 | 13.56 | 13.79 | 13.50 | 13.51 | 84,880 | +0.03(+0.21%) |
May 12, 2023 | 13.75 | 13.94 | 13.44 | 13.48 | 111,313 | -0.15(-1.10%) |
May 11, 2023 | 13.31 | 13.81 | 13.05 | 13.63 | 563,260 | +0.16(+1.19%) |
May 10, 2023 | 14.04 | 14.08 | 13.20 | 13.47 | 83,998 | -0.40(-2.85%) |
May 09, 2023 | 14.02 | 14.04 | 13.70 | 13.87 | 131,755 | -0.22(-1.54%) |
May 08, 2023 | 14.63 | 14.73 | 14.06 | 14.08 | 136,555 | -0.52(-3.54%) |
May 05, 2023 | 13.98 | 14.96 | 13.98 | 14.60 | 453,232 | +0.86(+6.23%) |
May 04, 2023 | 14.09 | 14.09 | 13.56 | 13.75 | 156,316 | -0.42(-2.99%) |
May 03, 2023 | 14.11 | 14.35 | 14.11 | 14.17 | 170,996 | +0.06(+0.40%) |
May 02, 2023 | 14.19 | 14.36 | 14.03 | 14.11 | 288,040 | -0.10(-0.73%) |
May 01, 2023 | 14.40 | 14.66 | 14.13 | 14.22 | 169,159 | -0.13(-0.92%) |
Apr 28, 2023 | 14.37 | 14.50 | 14.14 | 14.35 | 277,088 | -0.03(-0.20%) |
Apr 27, 2023 | 14.70 | 14.92 | 13.64 | 14.38 | 241,445 | -0.30(-2.05%) |
Apr 26, 2023 | 14.69 | 14.88 | 14.56 | 14.68 | 190,149 | -0.17(-1.14%) |
Apr 25, 2023 | 14.85 | 14.98 | 14.79 | 14.85 | 164,729 | -0.10(-0.69%) |
Apr 24, 2023 | 14.80 | 15.04 | 14.80 | 14.95 | 55,036 | +0.08(+0.57%) |
Apr 21, 2023 | 14.72 | 14.88 | 14.60 | 14.87 | 92,110 | +0.19(+1.28%) |
Apr 20, 2023 | 14.52 | 14.69 | 14.50 | 14.68 | 57,728 | +0.03(+0.19%) |
Apr 19, 2023 | 14.57 | 14.69 | 14.51 | 14.65 | 52,729 | -0.02(-0.13%) |
Apr 18, 2023 | 14.97 | 15.01 | 14.64 | 14.67 | 35,980 | -0.31(-2.07%) |
Apr 17, 2023 | 14.72 | 14.99 | 14.71 | 14.98 | 46,812 | +0.26(+1.79%) |
Apr 14, 2023 | 14.79 | 14.91 | 14.55 | 14.72 | 67,082 | -0.01(-0.06%) |
Apr 13, 2023 | 14.71 | 14.74 | 14.58 | 14.72 | 46,732 | +0.06(+0.38%) |
Apr 12, 2023 | 15.17 | 15.25 | 14.60 | 14.67 | 66,244 | -0.44(-2.90%) |
Apr 11, 2023 | 14.98 | 15.19 | 14.96 | 15.11 | 54,216 | +0.28(+1.89%) |
Apr 10, 2023 | 14.58 | 14.92 | 14.57 | 14.83 | 60,578 | +0.09(+0.63%) |
Apr 06, 2023 | 14.81 | 14.81 | 14.54 | 14.73 | 98,411 | +0.02(+0.13%) |
Apr 05, 2023 | 14.92 | 15.00 | 14.68 | 14.71 | 95,048 | -0.35(-2.29%) |
Apr 04, 2023 | 15.51 | 15.51 | 14.98 | 15.06 | 78,660 | -0.35(-2.24%) |