Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.39 | 15.71 | 15.39 | 15.70 | 583,642 | +0.30(+1.95%) |
Jul 28, 2023 | 15.62 | 15.79 | 15.39 | 15.40 | 332,077 | -0.06(-0.39%) |
Jul 27, 2023 | 15.69 | 15.73 | 15.38 | 15.46 | 361,353 | -0.14(-0.90%) |
Jul 26, 2023 | 15.46 | 15.71 | 15.43 | 15.60 | 398,330 | +0.23(+1.50%) |
Jul 25, 2023 | 15.70 | 15.87 | 15.37 | 15.37 | 302,876 | -0.18(-1.16%) |
Jul 24, 2023 | 15.41 | 15.65 | 15.38 | 15.55 | 325,958 | +0.08(+0.52%) |
Jul 21, 2023 | 16.06 | 16.06 | 15.41 | 15.47 | 473,949 | -0.43(-2.70%) |
Jul 20, 2023 | 15.72 | 15.92 | 15.44 | 15.90 | 507,869 | +0.16(+1.02%) |
Jul 19, 2023 | 15.76 | 15.82 | 15.55 | 15.74 | 343,457 | +0.14(+0.90%) |
Jul 18, 2023 | 15.64 | 15.78 | 15.54 | 15.60 | 452,529 | +0.02(+0.13%) |
Jul 17, 2023 | 15.66 | 15.79 | 15.57 | 15.58 | 469,686 | -0.14(-0.89%) |
Jul 14, 2023 | 15.99 | 16.08 | 15.61 | 15.72 | 471,922 | -0.35(-2.18%) |
Jul 13, 2023 | 16.42 | 16.42 | 15.93 | 16.07 | 527,257 | -0.36(-2.19%) |
Jul 12, 2023 | 16.00 | 16.49 | 15.72 | 16.43 | 710,971 | +0.76(+4.85%) |
Jul 11, 2023 | 15.63 | 15.77 | 15.57 | 15.67 | 700,089 | +0.11(+0.71%) |
Jul 10, 2023 | 14.99 | 15.92 | 14.99 | 15.56 | 1,089,965 | +0.57(+3.80%) |
Jul 07, 2023 | 14.74 | 15.11 | 14.74 | 14.99 | 472,353 | +0.34(+2.32%) |
Jul 06, 2023 | 14.73 | 14.87 | 14.53 | 14.65 | 425,444 | -0.18(-1.21%) |
Jul 05, 2023 | 15.00 | 15.07 | 14.80 | 14.83 | 482,318 | -0.29(-1.92%) |
Jul 03, 2023 | 15.06 | 15.24 | 15.06 | 15.12 | 206,695 | -0.10(-0.66%) |
Jun 30, 2023 | 15.31 | 15.37 | 15.20 | 15.22 | 445,947 | +0.03(+0.20%) |
Jun 29, 2023 | 14.78 | 15.30 | 14.76 | 15.19 | 613,948 | +0.50(+3.40%) |
Jun 28, 2023 | 14.95 | 15.01 | 14.64 | 14.69 | 779,762 | -0.29(-1.94%) |
Jun 27, 2023 | 14.90 | 15.12 | 14.84 | 14.98 | 446,767 | +0.08(+0.54%) |
Jun 26, 2023 | 15.13 | 15.24 | 14.88 | 14.90 | 500,717 | -0.20(-1.32%) |
Jun 23, 2023 | 15.26 | 15.42 | 15.02 | 15.10 | 807,616 | -0.32(-2.08%) |
Jun 22, 2023 | 15.40 | 15.45 | 15.20 | 15.42 | 610,890 | +0.01(+0.06%) |
Jun 21, 2023 | 15.49 | 15.65 | 15.37 | 15.41 | 731,416 | -0.09(-0.58%) |
Jun 20, 2023 | 15.39 | 15.64 | 15.35 | 15.50 | 712,417 | +0.11(+0.71%) |
Jun 16, 2023 | 15.46 | 15.46 | 15.24 | 15.39 | 2,005,183 | +0.08(+0.52%) |
Jun 15, 2023 | 15.06 | 15.32 | 14.99 | 15.31 | 638,664 | +0.13(+0.86%) |
Jun 14, 2023 | 15.36 | 15.39 | 14.98 | 15.18 | 562,312 | -0.20(-1.30%) |
Jun 13, 2023 | 15.24 | 15.49 | 15.24 | 15.38 | 544,637 | +0.19(+1.25%) |
Jun 12, 2023 | 15.01 | 15.31 | 14.89 | 15.19 | 646,452 | +0.14(+0.93%) |
Jun 09, 2023 | 15.53 | 15.58 | 15.04 | 15.05 | 495,519 | -0.50(-3.22%) |
Jun 08, 2023 | 15.88 | 15.98 | 15.54 | 15.55 | 648,390 | -0.43(-2.69%) |
Jun 07, 2023 | 15.59 | 15.99 | 15.49 | 15.98 | 1,322,950 | +0.52(+3.36%) |
Jun 06, 2023 | 15.09 | 15.53 | 14.97 | 15.46 | 1,615,824 | +0.37(+2.45%) |
Jun 05, 2023 | 15.27 | 15.32 | 14.85 | 15.09 | 834,272 | -0.32(-2.08%) |
Jun 02, 2023 | 15.25 | 15.53 | 15.11 | 15.41 | 1,640,158 | +0.40(+2.66%) |
Jun 01, 2023 | 15.02 | 15.24 | 14.88 | 15.01 | 636,703 | -0.01(-0.07%) |
May 31, 2023 | 15.22 | 15.33 | 14.81 | 15.02 | 528,897 | -0.30(-1.96%) |
May 30, 2023 | 15.38 | 15.42 | 15.22 | 15.32 | 371,005 | +0.03(+0.20%) |
May 26, 2023 | 15.29 | 15.30 | 15.04 | 15.29 | 455,866 | +0.05(+0.33%) |
May 25, 2023 | 15.18 | 15.32 | 15.10 | 15.24 | 491,078 | -0.05(-0.33%) |
May 24, 2023 | 15.43 | 15.43 | 15.15 | 15.29 | 386,332 | -0.17(-1.10%) |
May 23, 2023 | 15.33 | 15.67 | 15.27 | 15.46 | 419,305 | +0.11(+0.72%) |
May 22, 2023 | 15.38 | 15.46 | 15.07 | 15.35 | 360,630 | +0.06(+0.39%) |
May 19, 2023 | 15.58 | 15.70 | 15.14 | 15.29 | 373,601 | -0.17(-1.10%) |
May 18, 2023 | 15.07 | 15.50 | 15.06 | 15.46 | 533,706 | +0.32(+2.11%) |
May 17, 2023 | 14.95 | 15.21 | 14.83 | 15.14 | 587,916 | +0.30(+2.02%) |
May 16, 2023 | 14.89 | 15.06 | 14.69 | 14.84 | 441,245 | -0.21(-1.40%) |
May 15, 2023 | 15.08 | 15.08 | 14.79 | 15.05 | 342,459 | +0.06(+0.40%) |
May 12, 2023 | 15.19 | 15.29 | 14.70 | 14.99 | 708,162 | -0.11(-0.73%) |
May 11, 2023 | 14.77 | 15.22 | 14.77 | 15.10 | 674,431 | +0.18(+1.21%) |
May 10, 2023 | 15.35 | 15.35 | 14.85 | 14.92 | 590,518 | -0.17(-1.13%) |
May 09, 2023 | 15.00 | 15.21 | 14.93 | 15.09 | 876,702 | +0.04(+0.27%) |
May 08, 2023 | 14.85 | 15.06 | 14.78 | 15.05 | 591,514 | +0.22(+1.48%) |
May 05, 2023 | 14.40 | 14.91 | 14.40 | 14.83 | 683,923 | +0.63(+4.44%) |
May 04, 2023 | 14.43 | 14.79 | 14.01 | 14.20 | 657,127 | -0.29(-2.00%) |
May 03, 2023 | 14.50 | 15.11 | 14.08 | 14.49 | 1,155,989 | +1.10(+8.22%) |
May 02, 2023 | 13.58 | 13.61 | 13.21 | 13.39 | 487,872 | -0.30(-2.19%) |