Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.07 | 14.36 | 14.07 | 14.36 | 467,002 | +0.31(+2.21%) |
Jul 28, 2023 | 14.15 | 14.34 | 14.00 | 14.05 | 261,578 | +0.03(+0.21%) |
Jul 27, 2023 | 14.22 | 14.36 | 13.89 | 14.02 | 435,814 | -0.02(-0.14%) |
Jul 26, 2023 | 14.15 | 14.35 | 13.99 | 14.04 | 429,688 | -0.20(-1.40%) |
Jul 25, 2023 | 14.01 | 14.35 | 14.01 | 14.24 | 457,635 | +0.18(+1.28%) |
Jul 24, 2023 | 13.81 | 14.10 | 13.76 | 14.06 | 331,934 | +0.22(+1.59%) |
Jul 21, 2023 | 14.06 | 14.10 | 13.75 | 13.84 | 462,870 | -0.13(-0.93%) |
Jul 20, 2023 | 14.22 | 14.22 | 13.87 | 13.97 | 264,892 | -0.26(-1.83%) |
Jul 19, 2023 | 14.27 | 14.35 | 14.11 | 14.23 | 331,911 | +0.02(+0.14%) |
Jul 18, 2023 | 14.00 | 14.26 | 14.00 | 14.21 | 311,525 | +0.20(+1.43%) |
Jul 17, 2023 | 13.91 | 14.12 | 13.88 | 14.01 | 291,114 | +0.13(+0.94%) |
Jul 14, 2023 | 13.95 | 13.99 | 13.62 | 13.88 | 390,656 | -0.16(-1.14%) |
Jul 13, 2023 | 13.95 | 14.05 | 13.88 | 14.04 | 343,661 | +0.14(+1.01%) |
Jul 12, 2023 | 13.80 | 13.94 | 13.40 | 13.90 | 753,114 | +0.37(+2.73%) |
Jul 11, 2023 | 13.72 | 13.73 | 13.45 | 13.53 | 282,357 | -0.13(-0.95%) |
Jul 10, 2023 | 13.55 | 13.66 | 13.43 | 13.66 | 462,315 | +0.10(+0.74%) |
Jul 07, 2023 | 13.64 | 13.74 | 13.39 | 13.56 | 449,798 | -0.03(-0.22%) |
Jul 06, 2023 | 13.58 | 13.76 | 13.38 | 13.59 | 305,887 | -0.18(-1.31%) |
Jul 05, 2023 | 13.72 | 13.87 | 13.55 | 13.77 | 384,061 | -0.10(-0.72%) |
Jul 03, 2023 | 13.79 | 13.96 | 13.71 | 13.87 | 134,892 | -0.03(-0.22%) |
Jun 30, 2023 | 13.97 | 14.05 | 13.82 | 13.90 | 593,851 | +0.07(+0.51%) |
Jun 29, 2023 | 13.43 | 13.85 | 13.43 | 13.83 | 392,936 | +0.44(+3.29%) |
Jun 28, 2023 | 13.45 | 13.46 | 13.27 | 13.39 | 362,501 | -0.08(-0.59%) |
Jun 27, 2023 | 13.21 | 13.52 | 13.14 | 13.47 | 375,436 | +0.24(+1.81%) |
Jun 26, 2023 | 13.43 | 13.71 | 13.22 | 13.23 | 451,686 | -0.15(-1.12%) |
Jun 23, 2023 | 13.62 | 13.63 | 13.28 | 13.38 | 1,466,298 | -0.51(-3.67%) |
Jun 22, 2023 | 13.67 | 13.91 | 13.51 | 13.89 | 575,488 | +0.15(+1.09%) |
Jun 21, 2023 | 13.61 | 13.81 | 13.56 | 13.74 | 596,563 | -0.01(-0.07%) |
Jun 20, 2023 | 13.66 | 13.82 | 13.58 | 13.75 | 603,135 | +0.09(+0.66%) |
Jun 16, 2023 | 13.89 | 13.93 | 13.52 | 13.66 | 1,513,115 | -0.02(-0.15%) |
Jun 15, 2023 | 13.57 | 13.68 | 13.50 | 13.68 | 669,238 | +0.00(+0.00%) |
Jun 14, 2023 | 13.90 | 13.96 | 13.57 | 13.68 | 707,993 | -0.21(-1.51%) |
Jun 13, 2023 | 14.10 | 14.20 | 13.86 | 13.89 | 517,894 | -0.18(-1.28%) |
Jun 12, 2023 | 13.85 | 14.17 | 13.85 | 14.07 | 432,796 | +0.21(+1.52%) |
Jun 09, 2023 | 14.04 | 14.09 | 13.81 | 13.86 | 350,815 | -0.13(-0.93%) |
Jun 08, 2023 | 14.29 | 14.34 | 13.96 | 13.99 | 415,929 | -0.37(-2.58%) |
Jun 07, 2023 | 13.84 | 14.40 | 13.75 | 14.36 | 623,850 | +0.61(+4.44%) |
Jun 06, 2023 | 13.11 | 13.87 | 13.06 | 13.75 | 616,425 | +0.61(+4.64%) |
Jun 05, 2023 | 13.55 | 13.55 | 13.12 | 13.14 | 471,506 | -0.60(-4.37%) |
Jun 02, 2023 | 13.59 | 13.80 | 13.59 | 13.74 | 543,905 | +0.34(+2.54%) |
Jun 01, 2023 | 13.66 | 13.68 | 13.37 | 13.40 | 884,371 | -0.30(-2.19%) |
May 31, 2023 | 13.57 | 13.89 | 13.32 | 13.70 | 3,039,589 | -0.03(-0.22%) |
May 30, 2023 | 14.10 | 14.21 | 13.56 | 13.73 | 709,340 | -0.28(-2.00%) |
May 26, 2023 | 13.61 | 14.10 | 13.60 | 14.01 | 562,135 | +0.41(+3.05%) |
May 25, 2023 | 13.21 | 13.62 | 13.20 | 13.60 | 558,843 | +0.43(+3.23%) |
May 24, 2023 | 13.25 | 13.31 | 13.10 | 13.17 | 537,077 | -0.19(-1.42%) |
May 23, 2023 | 13.26 | 13.65 | 13.19 | 13.36 | 582,298 | +0.07(+0.53%) |
May 22, 2023 | 13.08 | 13.33 | 12.93 | 13.29 | 509,789 | +0.28(+2.15%) |
May 19, 2023 | 13.29 | 13.39 | 12.89 | 13.01 | 417,204 | -0.11(-0.84%) |
May 18, 2023 | 12.93 | 13.20 | 12.88 | 13.12 | 366,039 | +0.19(+1.47%) |
May 17, 2023 | 12.65 | 13.02 | 12.54 | 12.93 | 494,299 | +0.28(+2.21%) |
May 16, 2023 | 12.54 | 12.69 | 12.36 | 12.65 | 685,804 | -0.01(-0.08%) |
May 15, 2023 | 12.17 | 12.67 | 12.08 | 12.66 | 904,496 | +0.55(+4.54%) |
May 12, 2023 | 12.04 | 12.16 | 11.96 | 12.11 | 512,263 | +0.08(+0.67%) |
May 11, 2023 | 11.61 | 12.10 | 11.59 | 12.03 | 700,224 | +0.35(+3.00%) |
May 10, 2023 | 11.73 | 11.79 | 11.51 | 11.68 | 627,676 | +0.14(+1.21%) |
May 09, 2023 | 11.37 | 11.59 | 11.24 | 11.54 | 492,457 | +0.07(+0.61%) |
May 08, 2023 | 11.64 | 11.76 | 11.34 | 11.47 | 559,550 | -0.18(-1.55%) |
May 05, 2023 | 11.67 | 11.75 | 11.58 | 11.65 | 542,921 | +0.15(+1.30%) |
May 04, 2023 | 11.72 | 11.72 | 11.20 | 11.50 | 1,056,776 | +0.08(+0.70%) |
May 03, 2023 | 11.59 | 11.78 | 11.13 | 11.42 | 827,978 | -0.20(-1.72%) |
May 02, 2023 | 11.75 | 11.86 | 11.48 | 11.62 | 432,640 | -0.22(-1.86%) |