Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.94 | 15.17 | 14.94 | 15.03 | 1,072,945 | +0.16(+1.09%) |
Jul 28, 2023 | 14.76 | 14.90 | 14.69 | 14.87 | 523,817 | +0.22(+1.47%) |
Jul 27, 2023 | 14.89 | 14.89 | 14.64 | 14.66 | 599,282 | -0.17(-1.15%) |
Jul 26, 2023 | 14.78 | 15.00 | 14.60 | 14.83 | 1,185,635 | +0.06(+0.42%) |
Jul 25, 2023 | 14.84 | 14.95 | 14.75 | 14.76 | 696,151 | -0.05(-0.36%) |
Jul 24, 2023 | 14.66 | 14.84 | 14.66 | 14.82 | 712,540 | +0.16(+1.10%) |
Jul 21, 2023 | 14.67 | 14.75 | 14.57 | 14.66 | 810,733 | +0.06(+0.43%) |
Jul 20, 2023 | 14.77 | 14.79 | 14.43 | 14.59 | 997,142 | -0.18(-1.21%) |
Jul 19, 2023 | 14.55 | 14.89 | 14.55 | 14.77 | 1,233,958 | +0.25(+1.73%) |
Jul 18, 2023 | 14.59 | 14.74 | 14.36 | 14.52 | 1,511,681 | +0.01(+0.06%) |
Jul 17, 2023 | 14.39 | 14.56 | 14.34 | 14.51 | 1,057,479 | +0.15(+1.06%) |
Jul 14, 2023 | 14.33 | 14.44 | 14.28 | 14.36 | 997,293 | +0.06(+0.44%) |
Jul 13, 2023 | 14.12 | 14.32 | 14.12 | 14.30 | 1,084,258 | +0.20(+1.40%) |
Jul 12, 2023 | 14.09 | 14.20 | 14.06 | 14.10 | 1,004,828 | +0.16(+1.16%) |
Jul 11, 2023 | 13.79 | 14.03 | 13.73 | 13.94 | 1,113,798 | +0.22(+1.63%) |
Jul 10, 2023 | 13.63 | 13.78 | 13.57 | 13.72 | 974,814 | +0.22(+1.59%) |
Jul 07, 2023 | 13.32 | 13.62 | 13.32 | 13.50 | 994,135 | +0.14(+1.07%) |
Jul 06, 2023 | 13.27 | 13.37 | 13.11 | 13.36 | 600,153 | -0.02(-0.13%) |
Jul 05, 2023 | 13.31 | 13.47 | 13.21 | 13.37 | 904,114 | +0.05(+0.40%) |
Jul 03, 2023 | 13.27 | 13.38 | 13.15 | 13.32 | 507,301 | +0.05(+0.41%) |
Jun 30, 2023 | 13.40 | 13.49 | 13.24 | 13.27 | 1,004,301 | +0.00(+0.00%) |
Jun 29, 2023 | 13.07 | 13.27 | 13.02 | 13.27 | 688,653 | +0.23(+1.79%) |
Jun 28, 2023 | 12.87 | 13.05 | 12.82 | 13.03 | 638,096 | +0.20(+1.54%) |
Jun 27, 2023 | 12.69 | 12.87 | 12.65 | 12.84 | 599,065 | +0.18(+1.42%) |
Jun 26, 2023 | 12.68 | 12.75 | 12.65 | 12.66 | 680,746 | +0.01(+0.07%) |
Jun 23, 2023 | 12.62 | 12.73 | 12.59 | 12.65 | 1,098,175 | -0.05(-0.42%) |
Jun 22, 2023 | 12.91 | 12.91 | 12.62 | 12.70 | 1,575,720 | -0.25(-1.94%) |
Jun 21, 2023 | 13.05 | 13.05 | 12.94 | 12.95 | 901,288 | -0.10(-0.76%) |
Jun 20, 2023 | 13.22 | 13.32 | 13.02 | 13.05 | 944,325 | -0.19(-1.42%) |
Jun 16, 2023 | 13.38 | 13.43 | 13.22 | 13.24 | 845,473 | -0.12(-0.87%) |
Jun 15, 2023 | 13.27 | 13.44 | 13.16 | 13.36 | 820,796 | +0.07(+0.54%) |
Jun 14, 2023 | 13.45 | 13.51 | 13.17 | 13.29 | 1,164,582 | -0.18(-1.33%) |
Jun 13, 2023 | 13.43 | 13.53 | 13.31 | 13.46 | 909,453 | +0.08(+0.60%) |
Jun 12, 2023 | 13.29 | 13.53 | 13.27 | 13.38 | 882,685 | +0.09(+0.67%) |
Jun 09, 2023 | 13.47 | 13.56 | 13.27 | 13.29 | 885,276 | -0.22(-1.66%) |
Jun 08, 2023 | 13.45 | 13.58 | 13.41 | 13.52 | 835,587 | +0.02(+0.13%) |
Jun 07, 2023 | 13.38 | 13.65 | 13.36 | 13.50 | 927,137 | +0.17(+1.28%) |
Jun 06, 2023 | 13.22 | 13.39 | 13.20 | 13.33 | 654,819 | +0.09(+0.68%) |
Jun 05, 2023 | 13.19 | 13.29 | 13.03 | 13.24 | 838,293 | +0.06(+0.48%) |
Jun 02, 2023 | 13.15 | 13.30 | 13.11 | 13.18 | 1,332,189 | +0.09(+0.69%) |
Jun 01, 2023 | 12.98 | 13.11 | 12.84 | 13.09 | 954,407 | +0.13(+0.97%) |
May 31, 2023 | 13.15 | 13.21 | 12.90 | 12.96 | 1,313,412 | -0.28(-2.10%) |
May 30, 2023 | 13.06 | 13.26 | 13.00 | 13.24 | 1,443,022 | +0.30(+2.29%) |
May 26, 2023 | 12.70 | 13.00 | 12.65 | 12.94 | 1,072,858 | +0.30(+2.34%) |
May 25, 2023 | 12.52 | 12.71 | 12.40 | 12.65 | 1,411,846 | +0.16(+1.29%) |
May 24, 2023 | 12.24 | 12.51 | 12.09 | 12.49 | 1,939,950 | +0.19(+1.53%) |
May 23, 2023 | 12.41 | 12.61 | 12.28 | 12.30 | 1,507,090 | -0.04(-0.29%) |
May 22, 2023 | 12.46 | 12.46 | 12.15 | 12.33 | 1,317,157 | -0.15(-1.22%) |
May 19, 2023 | 12.15 | 12.57 | 12.10 | 12.49 | 2,258,322 | +0.42(+3.49%) |
May 18, 2023 | 11.97 | 12.10 | 11.79 | 12.07 | 1,092,887 | +0.06(+0.52%) |
May 17, 2023 | 11.83 | 12.00 | 11.75 | 12.00 | 1,160,417 | +0.27(+2.29%) |
May 16, 2023 | 11.90 | 11.93 | 11.73 | 11.73 | 977,896 | -0.20(-1.65%) |
May 15, 2023 | 11.83 | 11.97 | 11.66 | 11.93 | 1,650,690 | +0.39(+3.42%) |
May 12, 2023 | 11.82 | 11.87 | 11.50 | 11.54 | 1,761,851 | -0.21(-1.77%) |
May 11, 2023 | 11.74 | 11.81 | 11.56 | 11.74 | 1,246,702 | -0.01(-0.07%) |
May 10, 2023 | 11.64 | 11.87 | 11.56 | 11.75 | 1,378,164 | +0.24(+2.10%) |
May 09, 2023 | 11.74 | 11.76 | 11.48 | 11.51 | 1,298,144 | -0.26(-2.20%) |
May 08, 2023 | 11.47 | 11.89 | 11.43 | 11.77 | 2,066,343 | +0.44(+3.89%) |
May 05, 2023 | 11.11 | 11.46 | 10.98 | 11.33 | 1,817,997 | +0.48(+4.47%) |
May 04, 2023 | 11.08 | 11.18 | 10.72 | 10.85 | 3,271,470 | -0.32(-2.87%) |
May 03, 2023 | 11.32 | 11.43 | 11.10 | 11.17 | 1,849,899 | -0.12(-1.07%) |
May 02, 2023 | 11.46 | 11.54 | 10.93 | 11.29 | 4,818,953 | -0.13(-1.14%) |