Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.30 | 15.36 | 15.29 | 15.30 | 1,172,266 | +0.05(+0.33%) |
Jul 28, 2023 | 15.21 | 15.29 | 15.19 | 15.25 | 1,140,042 | +0.09(+0.59%) |
Jul 27, 2023 | 15.28 | 15.28 | 15.14 | 15.16 | 1,384,304 | -0.24(-1.56%) |
Jul 26, 2023 | 15.34 | 15.44 | 15.31 | 15.40 | 1,170,180 | +0.10(+0.65%) |
Jul 25, 2023 | 15.25 | 15.35 | 15.20 | 15.30 | 1,218,550 | +0.05(+0.33%) |
Jul 24, 2023 | 15.28 | 15.32 | 15.21 | 15.25 | 1,267,520 | -0.04(-0.26%) |
Jul 21, 2023 | 15.31 | 15.32 | 15.25 | 15.29 | 846,066 | -0.04(-0.26%) |
Jul 20, 2023 | 15.45 | 15.45 | 15.29 | 15.33 | 1,740,663 | -0.09(-0.58%) |
Jul 19, 2023 | 15.43 | 15.46 | 15.38 | 15.42 | 2,049,911 | -0.01(-0.06%) |
Jul 18, 2023 | 15.32 | 15.48 | 15.30 | 15.43 | 2,247,490 | +0.22(+1.45%) |
Jul 17, 2023 | 15.20 | 15.25 | 15.15 | 15.21 | 869,155 | +0.00(+0.00%) |
Jul 14, 2023 | 15.23 | 15.26 | 15.17 | 15.21 | 910,851 | -0.04(-0.26%) |
Jul 13, 2023 | 15.25 | 15.28 | 15.23 | 15.25 | 1,086,570 | +0.02(+0.13%) |
Jul 12, 2023 | 15.16 | 15.25 | 15.16 | 15.23 | 1,112,297 | +0.20(+1.33%) |
Jul 11, 2023 | 15.05 | 15.08 | 15.00 | 15.03 | 1,296,135 | +0.04(+0.27%) |
Jul 10, 2023 | 14.98 | 15.01 | 14.95 | 14.99 | 1,003,677 | +0.02(+0.13%) |
Jul 07, 2023 | 14.92 | 15.06 | 14.92 | 14.97 | 1,384,953 | +0.12(+0.81%) |
Jul 06, 2023 | 14.85 | 14.88 | 14.77 | 14.85 | 1,484,121 | -0.03(-0.20%) |
Jul 05, 2023 | 15.00 | 15.05 | 14.88 | 14.88 | 812,142 | -0.10(-0.67%) |
Jul 03, 2023 | 14.95 | 15.01 | 14.93 | 14.98 | 904,836 | +0.06(+0.40%) |
Jun 30, 2023 | 14.87 | 14.98 | 14.84 | 14.92 | 1,097,031 | +0.10(+0.67%) |
Jun 29, 2023 | 14.60 | 14.87 | 14.60 | 14.82 | 1,737,617 | +0.00(+0.00%) |
Jun 28, 2023 | 14.76 | 14.87 | 14.74 | 14.82 | 3,161,904 | +0.00(+0.00%) |
Jun 27, 2023 | 14.88 | 14.92 | 14.74 | 14.82 | 1,706,411 | -0.03(-0.20%) |
Jun 26, 2023 | 14.91 | 14.91 | 14.82 | 14.85 | 1,268,632 | +0.03(+0.20%) |
Jun 23, 2023 | 14.89 | 14.97 | 14.79 | 14.82 | 1,848,807 | +0.04(+0.27%) |
Jun 22, 2023 | 14.85 | 14.92 | 14.75 | 14.78 | 1,614,596 | -0.16(-1.07%) |
Jun 21, 2023 | 14.95 | 14.99 | 14.87 | 14.94 | 1,733,518 | -0.08(-0.53%) |
Jun 20, 2023 | 15.12 | 15.12 | 14.97 | 15.02 | 2,762,942 | -0.19(-1.25%) |
Jun 16, 2023 | 15.24 | 15.31 | 15.19 | 15.21 | 909,888 | -0.04(-0.26%) |
Jun 15, 2023 | 15.10 | 15.28 | 15.10 | 15.25 | 1,018,308 | +0.09(+0.59%) |
Jun 14, 2023 | 15.20 | 15.27 | 15.10 | 15.16 | 903,736 | +0.02(+0.13%) |
Jun 13, 2023 | 15.26 | 15.32 | 15.11 | 15.14 | 1,224,091 | -0.15(-0.98%) |
Jun 12, 2023 | 15.28 | 15.29 | 15.17 | 15.29 | 881,966 | -0.01(-0.07%) |
Jun 09, 2023 | 15.34 | 15.36 | 15.27 | 15.30 | 925,596 | -0.05(-0.33%) |
Jun 08, 2023 | 15.30 | 15.38 | 15.30 | 15.35 | 1,249,830 | +0.17(+1.12%) |
Jun 07, 2023 | 15.38 | 15.45 | 15.16 | 15.18 | 1,466,835 | -0.19(-1.24%) |
Jun 06, 2023 | 15.40 | 15.41 | 15.32 | 15.37 | 962,407 | -0.01(-0.07%) |
Jun 05, 2023 | 15.30 | 15.39 | 15.20 | 15.38 | 1,515,628 | +0.10(+0.65%) |
Jun 02, 2023 | 15.47 | 15.50 | 15.28 | 15.28 | 1,407,117 | -0.22(-1.42%) |
Jun 01, 2023 | 15.44 | 15.55 | 15.44 | 15.50 | 1,575,825 | +0.07(+0.45%) |
May 31, 2023 | 15.42 | 15.49 | 15.40 | 15.43 | 1,372,724 | +0.05(+0.33%) |
May 30, 2023 | 15.30 | 15.41 | 15.30 | 15.38 | 2,473,387 | +0.12(+0.79%) |
May 26, 2023 | 15.23 | 15.29 | 15.19 | 15.26 | 1,199,545 | +0.08(+0.53%) |
May 25, 2023 | 15.24 | 15.29 | 15.18 | 15.18 | 1,228,383 | -0.13(-0.85%) |
May 24, 2023 | 15.46 | 15.46 | 15.31 | 15.31 | 964,474 | -0.14(-0.91%) |
May 23, 2023 | 15.42 | 15.45 | 15.36 | 15.45 | 1,825,019 | +0.02(+0.13%) |
May 22, 2023 | 15.47 | 15.51 | 15.39 | 15.43 | 1,384,770 | -0.02(-0.13%) |
May 19, 2023 | 15.32 | 15.48 | 15.26 | 15.45 | 1,489,702 | +0.17(+1.11%) |
May 18, 2023 | 15.33 | 15.33 | 15.21 | 15.28 | 3,763,391 | -0.22(-1.42%) |
May 17, 2023 | 15.54 | 15.54 | 15.45 | 15.50 | 1,750,604 | -0.08(-0.51%) |
May 16, 2023 | 15.75 | 15.78 | 15.53 | 15.58 | 2,105,595 | -0.20(-1.27%) |
May 15, 2023 | 15.76 | 15.84 | 15.75 | 15.78 | 1,001,254 | +0.05(+0.32%) |
May 12, 2023 | 15.76 | 15.83 | 15.71 | 15.73 | 1,231,689 | -0.01(-0.06%) |
May 11, 2023 | 15.91 | 15.92 | 15.74 | 15.74 | 1,885,711 | -0.17(-1.07%) |
May 10, 2023 | 16.03 | 16.03 | 15.85 | 15.91 | 1,493,584 | -0.03(-0.19%) |
May 09, 2023 | 15.94 | 15.96 | 15.83 | 15.94 | 1,299,757 | +0.10(+0.63%) |
May 08, 2023 | 15.90 | 15.94 | 15.84 | 15.84 | 2,928,980 | +0.01(+0.06%) |
May 05, 2023 | 15.77 | 15.86 | 15.70 | 15.83 | 2,372,307 | -0.19(-1.19%) |
May 04, 2023 | 15.90 | 16.10 | 15.87 | 16.02 | 3,383,170 | +0.15(+0.95%) |
May 03, 2023 | 15.70 | 15.89 | 15.66 | 15.87 | 2,069,166 | +0.18(+1.15%) |
May 02, 2023 | 15.53 | 15.72 | 15.51 | 15.69 | 5,524,340 | +0.23(+1.49%) |