Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.85 | 15.01 | 14.46 | 14.91 | 27,443 | +0.09(+0.61%) |
Jul 28, 2023 | 14.61 | 15.06 | 14.50 | 14.82 | 29,297 | +0.32(+2.21%) |
Jul 27, 2023 | 14.51 | 15.27 | 14.31 | 14.50 | 47,650 | +0.03(+0.21%) |
Jul 26, 2023 | 14.55 | 14.99 | 14.06 | 14.47 | 31,162 | -0.03(-0.21%) |
Jul 25, 2023 | 14.48 | 14.88 | 14.11 | 14.50 | 16,632 | +0.02(+0.14%) |
Jul 24, 2023 | 14.50 | 14.93 | 14.19 | 14.48 | 29,460 | +0.11(+0.77%) |
Jul 21, 2023 | 14.96 | 14.96 | 14.29 | 14.37 | 16,192 | -0.41(-2.77%) |
Jul 20, 2023 | 14.45 | 14.92 | 14.35 | 14.78 | 22,611 | +0.37(+2.57%) |
Jul 19, 2023 | 14.80 | 14.90 | 14.27 | 14.41 | 19,597 | -0.55(-3.68%) |
Jul 18, 2023 | 14.71 | 15.16 | 14.58 | 14.96 | 29,423 | +0.07(+0.47%) |
Jul 17, 2023 | 14.35 | 14.91 | 14.35 | 14.89 | 14,399 | +0.39(+2.69%) |
Jul 14, 2023 | 14.62 | 14.70 | 14.28 | 14.50 | 11,510 | -0.19(-1.29%) |
Jul 13, 2023 | 14.42 | 14.90 | 14.32 | 14.69 | 30,780 | +0.53(+3.74%) |
Jul 12, 2023 | 15.01 | 15.01 | 13.64 | 14.16 | 15,379 | -0.79(-5.28%) |
Jul 11, 2023 | 14.41 | 15.26 | 14.37 | 14.95 | 24,435 | +0.58(+4.04%) |
Jul 10, 2023 | 14.85 | 15.02 | 14.15 | 14.37 | 28,969 | -0.28(-1.91%) |
Jul 07, 2023 | 14.50 | 14.78 | 14.44 | 14.65 | 21,430 | +0.26(+1.81%) |
Jul 06, 2023 | 14.78 | 15.06 | 14.32 | 14.39 | 23,975 | -0.48(-3.23%) |
Jul 05, 2023 | 14.42 | 15.29 | 14.42 | 14.87 | 38,404 | +0.11(+0.75%) |
Jul 03, 2023 | 14.25 | 14.76 | 13.63 | 14.76 | 20,941 | +0.52(+3.65%) |
Jun 30, 2023 | 13.93 | 14.45 | 13.25 | 14.24 | 40,607 | +0.17(+1.21%) |
Jun 29, 2023 | 13.74 | 14.18 | 13.09 | 14.07 | 37,300 | +0.24(+1.74%) |
Jun 28, 2023 | 12.85 | 14.28 | 12.77 | 13.83 | 39,240 | +0.86(+6.63%) |
Jun 27, 2023 | 13.71 | 14.06 | 12.92 | 12.97 | 24,992 | -0.92(-6.62%) |
Jun 26, 2023 | 14.25 | 14.76 | 13.51 | 13.89 | 43,466 | -0.60(-4.14%) |
Jun 23, 2023 | 15.24 | 15.33 | 13.73 | 14.49 | 748,470 | -0.85(-5.54%) |
Jun 22, 2023 | 14.76 | 15.40 | 14.59 | 15.34 | 62,758 | +0.79(+5.43%) |
Jun 21, 2023 | 14.05 | 14.75 | 13.80 | 14.55 | 54,483 | +0.50(+3.56%) |
Jun 20, 2023 | 13.80 | 14.12 | 13.35 | 14.05 | 47,553 | +0.21(+1.52%) |
Jun 16, 2023 | 13.54 | 13.84 | 13.36 | 13.84 | 31,908 | +0.31(+2.29%) |
Jun 15, 2023 | 13.38 | 13.54 | 13.26 | 13.53 | 15,414 | +0.00(+0.00%) |
Jun 14, 2023 | 13.44 | 13.54 | 13.33 | 13.53 | 16,696 | +0.13(+0.97%) |
Jun 13, 2023 | 13.75 | 13.80 | 13.21 | 13.40 | 28,280 | -0.25(-1.83%) |
Jun 12, 2023 | 13.69 | 13.81 | 13.32 | 13.65 | 21,602 | +0.07(+0.52%) |
Jun 09, 2023 | 13.40 | 13.93 | 13.21 | 13.58 | 11,766 | +0.25(+1.88%) |
Jun 08, 2023 | 13.01 | 13.58 | 13.01 | 13.33 | 23,573 | +0.07(+0.53%) |
Jun 07, 2023 | 12.67 | 13.56 | 12.34 | 13.26 | 17,704 | +0.73(+5.83%) |
Jun 06, 2023 | 12.26 | 12.72 | 12.25 | 12.53 | 10,757 | +0.48(+3.98%) |
Jun 05, 2023 | 11.90 | 12.34 | 11.74 | 12.05 | 8,811 | +0.05(+0.42%) |
Jun 02, 2023 | 11.96 | 12.24 | 11.83 | 12.00 | 10,040 | +0.06(+0.50%) |
Jun 01, 2023 | 11.90 | 12.08 | 11.78 | 11.94 | 5,010 | +0.14(+1.19%) |
May 31, 2023 | 12.00 | 12.00 | 11.50 | 11.80 | 15,945 | -0.05(-0.42%) |
May 30, 2023 | 12.17 | 12.17 | 11.83 | 11.85 | 7,475 | -0.10(-0.84%) |
May 26, 2023 | 12.07 | 12.35 | 11.95 | 11.95 | 6,543 | -0.28(-2.29%) |
May 25, 2023 | 12.69 | 12.89 | 12.15 | 12.23 | 15,869 | -0.45(-3.55%) |
May 24, 2023 | 13.10 | 13.17 | 12.56 | 12.68 | 8,610 | -0.54(-4.08%) |
May 23, 2023 | 13.34 | 13.37 | 13.12 | 13.22 | 5,935 | -0.16(-1.20%) |
May 22, 2023 | 12.93 | 13.60 | 12.93 | 13.38 | 13,431 | +0.28(+2.14%) |
May 19, 2023 | 12.86 | 13.60 | 12.80 | 13.10 | 20,652 | +0.33(+2.58%) |
May 18, 2023 | 12.34 | 12.91 | 12.34 | 12.77 | 28,435 | +0.31(+2.49%) |
May 17, 2023 | 12.14 | 12.55 | 12.03 | 12.46 | 24,886 | +0.45(+3.75%) |
May 16, 2023 | 11.98 | 12.28 | 11.93 | 12.01 | 9,045 | -0.19(-1.56%) |
May 15, 2023 | 11.94 | 12.24 | 11.90 | 12.20 | 8,358 | +0.22(+1.84%) |
May 12, 2023 | 12.30 | 12.38 | 11.70 | 11.98 | 18,595 | -0.38(-3.07%) |
May 11, 2023 | 12.38 | 12.48 | 12.11 | 12.36 | 12,978 | +0.12(+0.98%) |
May 10, 2023 | 12.39 | 12.41 | 12.06 | 12.24 | 44,405 | -0.15(-1.21%) |
May 09, 2023 | 12.45 | 12.45 | 12.30 | 12.39 | 7,143 | -0.06(-0.48%) |
May 08, 2023 | 12.27 | 12.48 | 12.10 | 12.45 | 16,581 | +0.00(+0.00%) |
May 05, 2023 | 12.05 | 12.49 | 12.01 | 12.45 | 12,358 | +0.19(+1.55%) |
May 04, 2023 | 12.38 | 12.38 | 12.00 | 12.26 | 12,116 | +0.01(+0.08%) |
May 03, 2023 | 12.62 | 12.77 | 12.17 | 12.25 | 24,360 | -0.21(-1.69%) |
May 02, 2023 | 12.49 | 12.67 | 12.23 | 12.46 | 13,320 | -0.04(-0.32%) |