Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.65 | 17.77 | 17.54 | 17.66 | 85,687 | +0.19(+1.06%) |
Jun 29, 2023 | 17.50 | 17.50 | 17.37 | 17.47 | 92,554 | -0.35(-1.97%) |
Jun 28, 2023 | 17.80 | 17.82 | 17.64 | 17.82 | 71,147 | -0.10(-0.55%) |
Jun 27, 2023 | 17.74 | 17.92 | 17.74 | 17.92 | 53,996 | +0.45(+2.57%) |
Jun 26, 2023 | 17.40 | 17.62 | 17.40 | 17.47 | 62,166 | +0.07(+0.39%) |
Jun 23, 2023 | 17.58 | 17.58 | 17.30 | 17.40 | 462,336 | -0.54(-3.00%) |
Jun 22, 2023 | 17.96 | 17.96 | 17.74 | 17.94 | 39,364 | -0.09(-0.49%) |
Jun 21, 2023 | 17.99 | 18.17 | 17.95 | 18.03 | 37,750 | -0.14(-0.75%) |
Jun 20, 2023 | 18.42 | 18.44 | 18.06 | 18.17 | 135,292 | -0.86(-4.52%) |
Jun 16, 2023 | 19.32 | 19.39 | 18.94 | 19.03 | 187,320 | -0.16(-0.81%) |
Jun 15, 2023 | 19.01 | 19.22 | 19.00 | 19.18 | 286,775 | +0.64(+3.42%) |
Jun 14, 2023 | 18.28 | 18.63 | 18.28 | 18.55 | 250,805 | +0.33(+1.82%) |
Jun 13, 2023 | 18.24 | 18.47 | 18.19 | 18.21 | 198,788 | +0.23(+1.30%) |
Jun 12, 2023 | 18.00 | 18.07 | 17.94 | 17.98 | 46,932 | +0.11(+0.60%) |
Jun 09, 2023 | 17.92 | 18.03 | 17.86 | 17.87 | 47,196 | +0.07(+0.38%) |
Jun 08, 2023 | 17.65 | 17.90 | 17.63 | 17.80 | 47,304 | +0.21(+1.22%) |
Jun 07, 2023 | 17.65 | 17.88 | 17.55 | 17.59 | 60,133 | -0.21(-1.15%) |
Jun 06, 2023 | 17.33 | 17.82 | 17.28 | 17.79 | 45,052 | +0.44(+2.53%) |
Jun 05, 2023 | 17.29 | 17.42 | 17.21 | 17.35 | 58,169 | -0.08(-0.45%) |
Jun 02, 2023 | 17.40 | 17.59 | 17.32 | 17.43 | 87,987 | +0.63(+3.72%) |
Jun 01, 2023 | 16.28 | 16.91 | 16.28 | 16.81 | 59,897 | +0.51(+3.12%) |
May 31, 2023 | 16.32 | 16.35 | 16.03 | 16.30 | 91,055 | -0.07(-0.42%) |
May 30, 2023 | 16.61 | 16.81 | 16.32 | 16.37 | 148,782 | -0.51(-3.01%) |
May 26, 2023 | 16.67 | 16.97 | 16.57 | 16.88 | 141,190 | +0.38(+2.31%) |
May 25, 2023 | 16.73 | 16.73 | 16.46 | 16.49 | 45,182 | -0.40(-2.37%) |
May 24, 2023 | 17.04 | 17.09 | 16.82 | 16.89 | 262,595 | -0.39(-2.26%) |
May 23, 2023 | 17.47 | 17.50 | 17.25 | 17.29 | 25,697 | -0.51(-2.86%) |
May 22, 2023 | 17.71 | 17.92 | 17.71 | 17.79 | 41,786 | +0.45(+2.59%) |
May 19, 2023 | 17.34 | 17.39 | 17.30 | 17.34 | 27,496 | -0.11(-0.62%) |
May 18, 2023 | 17.76 | 17.76 | 17.32 | 17.45 | 24,172 | -0.37(-2.08%) |
May 17, 2023 | 17.73 | 17.85 | 17.63 | 17.82 | 43,067 | -0.23(-1.30%) |
May 16, 2023 | 17.91 | 18.10 | 17.88 | 18.06 | 78,522 | -0.18(-0.96%) |
May 15, 2023 | 17.99 | 18.27 | 17.81 | 18.23 | 47,478 | +0.61(+3.44%) |
May 12, 2023 | 17.83 | 17.83 | 17.57 | 17.63 | 34,126 | -0.37(-2.06%) |
May 11, 2023 | 17.66 | 18.10 | 17.66 | 18.00 | 39,461 | +0.38(+2.16%) |
May 10, 2023 | 17.54 | 17.71 | 17.43 | 17.62 | 74,122 | +0.09(+0.50%) |
May 09, 2023 | 17.37 | 17.54 | 17.37 | 17.53 | 198,978 | -0.27(-1.54%) |
May 08, 2023 | 17.93 | 17.93 | 17.74 | 17.80 | 119,486 | -0.11(-0.60%) |
May 05, 2023 | 17.83 | 18.01 | 17.75 | 17.91 | 184,282 | +0.15(+0.82%) |
May 04, 2023 | 17.64 | 17.80 | 17.61 | 17.76 | 82,317 | +0.21(+1.17%) |
May 03, 2023 | 17.55 | 17.66 | 17.42 | 17.56 | 30,522 | +0.03(+0.17%) |
May 02, 2023 | 17.80 | 17.80 | 17.41 | 17.53 | 28,880 | -0.59(-3.24%) |
May 01, 2023 | 18.14 | 18.20 | 18.03 | 18.12 | 35,981 | -0.06(-0.32%) |
Apr 28, 2023 | 17.95 | 18.21 | 17.90 | 18.18 | 38,218 | +0.19(+1.03%) |
Apr 27, 2023 | 17.86 | 18.07 | 17.70 | 17.99 | 44,264 | +0.21(+1.15%) |
Apr 26, 2023 | 17.95 | 17.97 | 17.75 | 17.78 | 77,843 | +0.35(+2.02%) |
Apr 25, 2023 | 17.70 | 17.70 | 17.38 | 17.43 | 188,499 | -0.60(-3.31%) |
Apr 24, 2023 | 18.20 | 18.20 | 17.96 | 18.03 | 93,744 | -0.32(-1.76%) |
Apr 21, 2023 | 18.37 | 18.43 | 18.17 | 18.35 | 35,328 | -0.22(-1.21%) |
Apr 20, 2023 | 18.73 | 18.83 | 18.53 | 18.58 | 168,222 | -0.23(-1.25%) |
Apr 19, 2023 | 18.78 | 18.85 | 18.66 | 18.81 | 62,506 | -0.21(-1.13%) |
Apr 18, 2023 | 19.13 | 19.22 | 18.97 | 19.03 | 41,529 | -0.03(-0.15%) |
Apr 17, 2023 | 19.02 | 19.08 | 18.91 | 19.05 | 48,229 | +0.45(+2.42%) |
Apr 14, 2023 | 18.70 | 18.75 | 18.51 | 18.60 | 27,107 | -0.15(-0.78%) |
Apr 13, 2023 | 18.70 | 18.86 | 18.70 | 18.75 | 200,757 | +0.36(+1.97%) |
Apr 12, 2023 | 18.88 | 18.88 | 18.32 | 18.39 | 58,194 | -0.69(-3.64%) |
Apr 11, 2023 | 19.25 | 19.30 | 19.07 | 19.08 | 29,573 | +0.11(+0.57%) |
Apr 10, 2023 | 18.97 | 19.06 | 18.86 | 18.98 | 70,389 | -0.19(-0.97%) |
Apr 06, 2023 | 18.88 | 19.17 | 18.80 | 19.16 | 41,743 | +0.33(+1.76%) |
Apr 05, 2023 | 19.06 | 19.10 | 18.74 | 18.83 | 84,927 | -0.30(-1.58%) |
Apr 04, 2023 | 19.15 | 19.24 | 18.94 | 19.13 | 89,829 | -0.40(-2.05%) |