Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.67 | 14.70 | 14.57 | 14.60 | 691,970 | +0.18(+1.25%) |
Jul 28, 2023 | 14.37 | 14.46 | 14.33 | 14.42 | 220,162 | +0.18(+1.29%) |
Jul 27, 2023 | 14.22 | 14.37 | 14.21 | 14.24 | 518,594 | -0.00(-0.02%) |
Jul 26, 2023 | 14.13 | 14.28 | 14.08 | 14.24 | 255,363 | +0.04(+0.28%) |
Jul 25, 2023 | 14.27 | 14.33 | 14.20 | 14.20 | 392,559 | +0.33(+2.38%) |
Jul 24, 2023 | 14.23 | 14.27 | 13.74 | 13.87 | 2,498,146 | -0.55(-3.81%) |
Jul 21, 2023 | 14.37 | 14.44 | 14.30 | 14.42 | 292,254 | -0.05(-0.35%) |
Jul 20, 2023 | 14.40 | 14.52 | 14.38 | 14.47 | 1,770,873 | +0.10(+0.70%) |
Jul 19, 2023 | 14.27 | 14.37 | 14.27 | 14.37 | 251,190 | +0.03(+0.21%) |
Jul 18, 2023 | 14.32 | 14.46 | 14.32 | 14.34 | 479,020 | +0.28(+1.99%) |
Jul 17, 2023 | 14.10 | 14.10 | 14.03 | 14.06 | 640,869 | -0.05(-0.35%) |
Jul 14, 2023 | 14.11 | 14.14 | 14.04 | 14.11 | 420,305 | -0.05(-0.35%) |
Jul 13, 2023 | 14.13 | 14.20 | 14.08 | 14.16 | 451,090 | +0.31(+2.24%) |
Jul 12, 2023 | 13.72 | 13.89 | 13.72 | 13.85 | 492,592 | +0.20(+1.47%) |
Jul 11, 2023 | 13.64 | 13.70 | 13.59 | 13.65 | 1,650,452 | +0.01(+0.07%) |
Jul 10, 2023 | 13.60 | 13.72 | 13.58 | 13.64 | 1,160,936 | -0.23(-1.66%) |
Jul 07, 2023 | 13.33 | 14.50 | 13.25 | 13.87 | 1,566,920 | +0.64(+4.84%) |
Jul 06, 2023 | 13.36 | 13.36 | 13.16 | 13.23 | 819,551 | -0.42(-3.08%) |
Jul 05, 2023 | 13.66 | 13.71 | 13.60 | 13.65 | 381,692 | -0.15(-1.09%) |
Jul 03, 2023 | 13.83 | 13.84 | 13.74 | 13.80 | 316,075 | -0.02(-0.14%) |
Jun 30, 2023 | 13.82 | 13.87 | 13.75 | 13.82 | 736,693 | +0.14(+1.02%) |
Jun 29, 2023 | 13.67 | 13.77 | 13.66 | 13.68 | 306,637 | +0.04(+0.29%) |
Jun 28, 2023 | 13.61 | 13.70 | 13.54 | 13.64 | 782,445 | +0.09(+0.66%) |
Jun 27, 2023 | 13.72 | 13.79 | 13.52 | 13.55 | 837,127 | -0.12(-0.88%) |
Jun 26, 2023 | 13.70 | 13.70 | 13.60 | 13.67 | 491,179 | -0.07(-0.51%) |
Jun 23, 2023 | 13.66 | 13.75 | 13.62 | 13.74 | 493,884 | +0.01(+0.07%) |
Jun 22, 2023 | 13.84 | 13.88 | 13.73 | 13.73 | 2,074,082 | -0.18(-1.29%) |
Jun 21, 2023 | 13.85 | 13.95 | 13.80 | 13.91 | 674,150 | -0.02(-0.14%) |
Jun 20, 2023 | 13.91 | 13.96 | 13.82 | 13.93 | 1,398,045 | -0.33(-2.31%) |
Jun 16, 2023 | 14.32 | 14.37 | 14.11 | 14.26 | 2,761,048 | +0.08(+0.56%) |
Jun 15, 2023 | 14.03 | 14.21 | 14.02 | 14.18 | 1,199,632 | +0.25(+1.79%) |
Jun 14, 2023 | 13.97 | 14.01 | 13.87 | 13.93 | 452,230 | +0.09(+0.65%) |
Jun 13, 2023 | 13.74 | 13.98 | 13.74 | 13.84 | 736,496 | +0.10(+0.73%) |
Jun 12, 2023 | 13.77 | 13.77 | 13.68 | 13.74 | 358,509 | +0.06(+0.44%) |
Jun 09, 2023 | 13.77 | 13.79 | 13.68 | 13.68 | 356,401 | -0.29(-2.08%) |
Jun 08, 2023 | 13.98 | 14.04 | 13.95 | 13.97 | 359,491 | +0.03(+0.22%) |
Jun 07, 2023 | 14.05 | 14.11 | 13.92 | 13.94 | 364,195 | -0.05(-0.36%) |
Jun 06, 2023 | 13.98 | 14.03 | 13.90 | 13.99 | 522,632 | +0.07(+0.50%) |
Jun 05, 2023 | 14.05 | 14.05 | 13.92 | 13.92 | 554,953 | -0.17(-1.21%) |
Jun 02, 2023 | 14.09 | 14.12 | 14.05 | 14.09 | 281,144 | +0.11(+0.79%) |
Jun 01, 2023 | 13.87 | 14.00 | 13.83 | 13.98 | 592,054 | +0.00(+0.00%) |
May 31, 2023 | 14.09 | 14.10 | 13.90 | 13.98 | 371,360 | -0.33(-2.31%) |
May 30, 2023 | 14.44 | 14.50 | 14.26 | 14.31 | 608,933 | -0.28(-1.92%) |
May 26, 2023 | 14.43 | 14.60 | 14.43 | 14.59 | 298,713 | +0.28(+1.96%) |
May 25, 2023 | 14.29 | 14.37 | 14.20 | 14.31 | 740,023 | -0.18(-1.24%) |
May 24, 2023 | 14.57 | 14.57 | 14.48 | 14.49 | 421,550 | -0.05(-0.34%) |
May 23, 2023 | 14.53 | 14.61 | 14.47 | 14.54 | 461,758 | -0.03(-0.17%) |
May 22, 2023 | 14.70 | 14.73 | 14.56 | 14.56 | 370,179 | -0.29(-1.99%) |
May 19, 2023 | 14.76 | 14.90 | 14.69 | 14.86 | 408,126 | +0.20(+1.36%) |
May 18, 2023 | 14.71 | 14.71 | 14.59 | 14.66 | 646,497 | -0.07(-0.48%) |
May 17, 2023 | 14.63 | 14.80 | 14.49 | 14.73 | 586,700 | +0.03(+0.20%) |
May 16, 2023 | 14.69 | 14.71 | 14.56 | 14.70 | 847,533 | +0.10(+0.68%) |
May 15, 2023 | 14.45 | 14.75 | 14.41 | 14.60 | 2,303,999 | -0.21(-1.42%) |
May 12, 2023 | 14.75 | 14.85 | 14.64 | 14.81 | 1,648,703 | +0.00(+0.00%) |
May 11, 2023 | 14.97 | 14.98 | 14.69 | 14.81 | 1,803,935 | -1.24(-7.73%) |
May 10, 2023 | 16.04 | 16.15 | 16.01 | 16.05 | 701,466 | +0.03(+0.19%) |
May 09, 2023 | 15.92 | 16.06 | 15.91 | 16.02 | 810,011 | -0.08(-0.50%) |
May 08, 2023 | 16.04 | 16.11 | 16.04 | 16.10 | 753,572 | -0.13(-0.83%) |
May 05, 2023 | 16.00 | 16.27 | 15.99 | 16.23 | 826,537 | +0.21(+1.34%) |
May 04, 2023 | 15.93 | 16.08 | 15.85 | 16.02 | 513,420 | +0.24(+1.52%) |
May 03, 2023 | 15.79 | 15.92 | 15.74 | 15.78 | 635,736 | +0.00(+0.00%) |
May 02, 2023 | 15.84 | 15.90 | 15.65 | 15.78 | 1,100,592 | -0.62(-3.78%) |