Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.08 | 14.08 | 13.90 | 14.04 | 189,647 | +0.09(+0.65%) |
Jul 28, 2023 | 14.01 | 14.01 | 13.85 | 13.95 | 344,388 | +0.08(+0.60%) |
Jul 27, 2023 | 14.11 | 14.14 | 13.85 | 13.87 | 355,808 | -0.19(-1.32%) |
Jul 26, 2023 | 13.96 | 14.17 | 13.96 | 14.05 | 290,182 | +0.06(+0.46%) |
Jul 25, 2023 | 14.06 | 14.19 | 13.97 | 13.99 | 203,938 | -0.10(-0.73%) |
Jul 24, 2023 | 13.98 | 14.16 | 13.98 | 14.09 | 262,847 | +0.11(+0.80%) |
Jul 21, 2023 | 14.00 | 14.06 | 13.96 | 13.98 | 177,217 | -0.02(-0.13%) |
Jul 20, 2023 | 13.91 | 14.07 | 13.90 | 14.00 | 177,195 | +0.11(+0.80%) |
Jul 19, 2023 | 13.80 | 13.93 | 13.80 | 13.89 | 101,743 | +0.09(+0.67%) |
Jul 18, 2023 | 13.74 | 13.85 | 13.73 | 13.79 | 89,630 | +0.05(+0.34%) |
Jul 17, 2023 | 13.80 | 13.83 | 13.71 | 13.75 | 115,940 | -0.09(-0.67%) |
Jul 14, 2023 | 13.82 | 13.87 | 13.74 | 13.84 | 182,525 | -0.02(-0.13%) |
Jul 13, 2023 | 13.69 | 13.92 | 13.69 | 13.86 | 207,880 | +0.15(+1.08%) |
Jul 12, 2023 | 13.69 | 13.79 | 13.69 | 13.71 | 146,778 | +0.01(+0.07%) |
Jul 11, 2023 | 13.76 | 13.77 | 13.65 | 13.70 | 141,575 | -0.03(-0.20%) |
Jul 10, 2023 | 13.65 | 13.77 | 13.65 | 13.73 | 272,612 | +0.03(+0.20%) |
Jul 07, 2023 | 13.71 | 13.78 | 13.67 | 13.70 | 108,473 | -0.03(-0.20%) |
Jul 06, 2023 | 13.66 | 13.74 | 13.61 | 13.73 | 152,486 | +0.00(+0.00%) |
Jul 05, 2023 | 13.66 | 13.77 | 13.54 | 13.73 | 200,613 | +0.03(+0.20%) |
Jul 03, 2023 | 13.68 | 13.87 | 13.66 | 13.70 | 184,702 | -0.06(-0.41%) |
Jun 30, 2023 | 13.80 | 13.90 | 13.74 | 13.76 | 188,293 | -0.02(-0.14%) |
Jun 29, 2023 | 13.62 | 13.87 | 13.62 | 13.77 | 171,465 | +0.10(+0.75%) |
Jun 28, 2023 | 13.69 | 13.73 | 13.62 | 13.67 | 165,722 | -0.05(-0.34%) |
Jun 27, 2023 | 13.77 | 13.81 | 13.67 | 13.72 | 141,776 | +0.04(+0.27%) |
Jun 26, 2023 | 13.80 | 13.90 | 13.68 | 13.68 | 149,362 | -0.09(-0.68%) |
Jun 23, 2023 | 13.77 | 13.91 | 13.69 | 13.77 | 261,948 | +0.06(+0.41%) |
Jun 22, 2023 | 13.74 | 13.77 | 13.68 | 13.72 | 127,305 | -0.04(-0.27%) |
Jun 21, 2023 | 13.76 | 13.90 | 13.74 | 13.76 | 136,907 | -0.05(-0.34%) |
Jun 20, 2023 | 13.88 | 13.90 | 13.76 | 13.80 | 186,706 | -0.04(-0.27%) |
Jun 16, 2023 | 13.99 | 14.19 | 13.78 | 13.84 | 1,316,490 | -0.24(-1.72%) |
Jun 15, 2023 | 14.16 | 14.25 | 14.03 | 14.08 | 233,059 | -0.08(-0.59%) |
Jun 14, 2023 | 14.16 | 14.17 | 14.02 | 14.16 | 353,868 | +0.07(+0.53%) |
Jun 13, 2023 | 13.94 | 14.16 | 13.90 | 14.09 | 207,246 | +0.12(+0.86%) |
Jun 12, 2023 | 13.94 | 14.01 | 13.80 | 13.97 | 168,989 | +0.00(+0.00%) |
Jun 09, 2023 | 14.09 | 14.13 | 13.91 | 13.97 | 148,276 | -0.17(-1.18%) |
Jun 08, 2023 | 13.99 | 14.16 | 13.90 | 14.14 | 126,586 | +0.09(+0.66%) |
Jun 07, 2023 | 13.84 | 14.13 | 13.82 | 14.04 | 160,330 | +0.17(+1.21%) |
Jun 06, 2023 | 13.80 | 14.04 | 13.80 | 13.88 | 186,511 | -0.06(-0.40%) |
Jun 05, 2023 | 13.75 | 14.06 | 13.72 | 13.93 | 179,052 | +0.03(+0.20%) |
Jun 02, 2023 | 13.75 | 14.03 | 13.71 | 13.90 | 238,860 | +0.16(+1.15%) |
Jun 01, 2023 | 14.02 | 14.02 | 13.64 | 13.75 | 206,700 | -0.45(-3.14%) |
May 31, 2023 | 13.55 | 14.20 | 13.46 | 14.19 | 1,164,939 | +0.59(+4.37%) |
May 30, 2023 | 13.66 | 13.71 | 13.47 | 13.60 | 338,126 | -0.08(-0.61%) |
May 26, 2023 | 13.77 | 13.86 | 13.67 | 13.68 | 194,710 | -0.20(-1.41%) |
May 25, 2023 | 13.87 | 13.93 | 13.73 | 13.88 | 116,367 | -0.10(-0.73%) |
May 24, 2023 | 14.17 | 14.21 | 13.96 | 13.98 | 181,339 | -0.20(-1.38%) |
May 23, 2023 | 13.77 | 14.21 | 13.75 | 14.17 | 254,068 | +0.44(+3.18%) |
May 22, 2023 | 13.89 | 13.89 | 13.70 | 13.74 | 196,315 | -0.15(-1.07%) |
May 19, 2023 | 14.07 | 14.07 | 13.84 | 13.89 | 116,668 | -0.07(-0.53%) |
May 18, 2023 | 13.86 | 13.97 | 13.72 | 13.96 | 86,489 | +0.11(+0.81%) |
May 17, 2023 | 13.76 | 13.96 | 13.71 | 13.85 | 109,726 | +0.12(+0.88%) |
May 16, 2023 | 13.83 | 14.04 | 13.71 | 13.73 | 237,264 | -0.35(-2.51%) |
May 15, 2023 | 14.05 | 14.15 | 14.01 | 14.08 | 169,454 | -0.01(-0.07%) |
May 12, 2023 | 14.06 | 14.14 | 14.01 | 14.09 | 88,334 | -0.01(-0.07%) |
May 11, 2023 | 14.02 | 14.13 | 13.94 | 14.10 | 89,418 | -0.05(-0.33%) |
May 10, 2023 | 14.08 | 14.20 | 14.02 | 14.15 | 245,816 | +0.07(+0.53%) |
May 09, 2023 | 14.10 | 14.14 | 13.99 | 14.07 | 194,474 | +0.05(+0.33%) |
May 08, 2023 | 14.00 | 14.19 | 13.76 | 14.03 | 249,423 | -0.14(-0.98%) |
May 05, 2023 | 13.67 | 14.25 | 13.62 | 14.16 | 395,235 | +0.60(+4.46%) |
May 04, 2023 | 14.03 | 14.15 | 13.42 | 13.56 | 509,655 | -0.59(-4.14%) |
May 03, 2023 | 14.15 | 14.21 | 14.03 | 14.15 | 413,484 | +0.05(+0.33%) |
May 02, 2023 | 14.22 | 14.30 | 13.93 | 14.10 | 301,786 | -0.15(-1.04%) |