Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.01 | 16.21 | 15.89 | 16.08 | 2,921,892 | +0.00(+0.00%) |
Jul 28, 2023 | 16.18 | 16.20 | 15.95 | 16.08 | 2,483,728 | +0.21(+1.32%) |
Jul 27, 2023 | 16.25 | 16.50 | 15.79 | 15.87 | 5,687,700 | -0.23(-1.43%) |
Jul 26, 2023 | 15.58 | 16.13 | 15.58 | 16.10 | 10,105,296 | +0.61(+3.94%) |
Jul 25, 2023 | 16.00 | 16.02 | 14.85 | 15.49 | 8,316,422 | -0.44(-2.76%) |
Jul 24, 2023 | 15.73 | 15.96 | 15.72 | 15.93 | 3,549,031 | +0.23(+1.46%) |
Jul 21, 2023 | 16.01 | 16.13 | 15.66 | 15.70 | 2,673,744 | -0.26(-1.63%) |
Jul 20, 2023 | 15.79 | 15.99 | 15.67 | 15.96 | 2,209,852 | +0.18(+1.14%) |
Jul 19, 2023 | 15.82 | 15.84 | 15.54 | 15.78 | 3,341,359 | +0.02(+0.13%) |
Jul 18, 2023 | 15.30 | 15.86 | 15.25 | 15.76 | 4,267,059 | +0.47(+3.07%) |
Jul 17, 2023 | 15.06 | 15.43 | 14.97 | 15.29 | 3,291,203 | +0.19(+1.26%) |
Jul 14, 2023 | 15.43 | 15.47 | 14.88 | 15.10 | 3,977,231 | -0.36(-2.33%) |
Jul 13, 2023 | 14.83 | 15.54 | 14.79 | 15.46 | 6,157,057 | +0.66(+4.46%) |
Jul 12, 2023 | 14.49 | 14.87 | 14.33 | 14.80 | 6,780,126 | +0.51(+3.57%) |
Jul 11, 2023 | 14.05 | 14.33 | 13.90 | 14.29 | 3,842,069 | +0.33(+2.36%) |
Jul 10, 2023 | 13.61 | 14.03 | 13.61 | 13.96 | 2,489,386 | +0.29(+2.12%) |
Jul 07, 2023 | 13.36 | 13.84 | 13.33 | 13.67 | 2,268,320 | +0.38(+2.86%) |
Jul 06, 2023 | 13.21 | 13.36 | 13.12 | 13.29 | 2,565,927 | -0.12(-0.89%) |
Jul 05, 2023 | 13.63 | 13.66 | 13.41 | 13.41 | 2,102,563 | -0.31(-2.26%) |
Jul 03, 2023 | 13.74 | 13.99 | 13.66 | 13.72 | 3,578,012 | +0.04(+0.29%) |
Jun 30, 2023 | 13.93 | 13.93 | 13.56 | 13.68 | 4,764,215 | -0.10(-0.73%) |
Jun 29, 2023 | 14.12 | 14.14 | 13.73 | 13.78 | 2,415,161 | -0.26(-1.85%) |
Jun 28, 2023 | 13.93 | 14.17 | 13.85 | 14.04 | 3,225,842 | +0.08(+0.57%) |
Jun 27, 2023 | 13.41 | 14.07 | 13.37 | 13.96 | 4,799,467 | +0.58(+4.33%) |
Jun 26, 2023 | 13.13 | 13.47 | 13.03 | 13.38 | 6,079,301 | +0.28(+2.14%) |
Jun 23, 2023 | 13.22 | 13.29 | 12.95 | 13.10 | 4,486,007 | -0.34(-2.53%) |
Jun 22, 2023 | 13.29 | 13.48 | 13.23 | 13.44 | 2,942,509 | +0.05(+0.37%) |
Jun 21, 2023 | 13.46 | 13.64 | 13.35 | 13.39 | 3,247,279 | -0.07(-0.52%) |
Jun 20, 2023 | 13.53 | 13.65 | 13.23 | 13.46 | 7,559,908 | -0.11(-0.81%) |
Jun 16, 2023 | 14.34 | 14.35 | 13.53 | 13.57 | 6,532,785 | -0.72(-5.04%) |
Jun 15, 2023 | 13.04 | 14.39 | 13.02 | 14.29 | 12,286,717 | +1.10(+8.34%) |
Jun 14, 2023 | 13.20 | 13.49 | 13.15 | 13.19 | 4,660,831 | +0.09(+0.69%) |
Jun 13, 2023 | 12.87 | 13.19 | 12.75 | 13.10 | 3,943,458 | +0.25(+1.95%) |
Jun 12, 2023 | 12.90 | 13.14 | 12.79 | 12.85 | 3,560,460 | -0.01(-0.08%) |
Jun 09, 2023 | 13.42 | 13.43 | 12.85 | 12.86 | 3,351,352 | -0.46(-3.45%) |
Jun 08, 2023 | 13.61 | 13.66 | 13.30 | 13.32 | 4,426,480 | -0.35(-2.56%) |
Jun 07, 2023 | 13.66 | 13.79 | 13.44 | 13.67 | 5,124,307 | +0.12(+0.89%) |
Jun 06, 2023 | 13.16 | 13.63 | 13.08 | 13.55 | 5,854,830 | +0.39(+2.96%) |
Jun 05, 2023 | 13.40 | 13.45 | 13.13 | 13.16 | 3,043,715 | -0.28(-2.08%) |
Jun 02, 2023 | 13.50 | 13.71 | 13.36 | 13.44 | 4,885,147 | +0.13(+0.98%) |
Jun 01, 2023 | 13.68 | 13.69 | 13.21 | 13.31 | 4,449,580 | -0.42(-3.06%) |
May 31, 2023 | 14.13 | 14.14 | 13.65 | 13.73 | 3,821,258 | -0.52(-3.65%) |
May 30, 2023 | 14.48 | 14.56 | 14.15 | 14.25 | 3,198,686 | -0.11(-0.77%) |
May 26, 2023 | 14.20 | 14.41 | 14.09 | 14.36 | 2,946,880 | +0.23(+1.63%) |
May 25, 2023 | 13.83 | 14.21 | 13.80 | 14.13 | 3,811,060 | +0.30(+2.17%) |
May 24, 2023 | 13.60 | 13.97 | 13.57 | 13.83 | 5,528,683 | +0.07(+0.51%) |
May 23, 2023 | 14.00 | 14.18 | 13.72 | 13.76 | 3,495,754 | -0.31(-2.20%) |
May 22, 2023 | 14.14 | 14.25 | 13.86 | 14.07 | 3,433,174 | +0.05(+0.36%) |
May 19, 2023 | 14.48 | 14.48 | 13.84 | 14.02 | 6,825,482 | -0.23(-1.61%) |
May 18, 2023 | 14.60 | 14.65 | 14.02 | 14.25 | 6,505,799 | -0.45(-3.06%) |
May 17, 2023 | 14.48 | 14.78 | 14.41 | 14.70 | 5,834,618 | +0.09(+0.62%) |
May 16, 2023 | 14.83 | 14.91 | 14.54 | 14.61 | 6,813,030 | -0.30(-2.01%) |
May 15, 2023 | 14.85 | 15.12 | 14.64 | 14.91 | 9,862,624 | +0.24(+1.64%) |
May 12, 2023 | 14.15 | 14.85 | 14.15 | 14.67 | 12,136,265 | +0.44(+3.09%) |
May 11, 2023 | 14.39 | 15.14 | 13.47 | 14.23 | 35,513,012 | +2.51(+21.42%) |
May 10, 2023 | 11.85 | 11.94 | 11.43 | 11.72 | 4,314,504 | +0.10(+0.86%) |
May 09, 2023 | 11.33 | 11.71 | 10.95 | 11.62 | 5,995,152 | +0.21(+1.84%) |
May 08, 2023 | 11.50 | 11.59 | 11.21 | 11.41 | 4,712,803 | -0.02(-0.17%) |
May 05, 2023 | 10.53 | 11.52 | 10.12 | 11.43 | 8,230,582 | +0.90(+8.55%) |
May 04, 2023 | 10.85 | 10.85 | 10.26 | 10.53 | 7,395,235 | -0.39(-3.57%) |
May 03, 2023 | 10.83 | 11.18 | 10.76 | 10.92 | 5,557,830 | +0.08(+0.74%) |
May 02, 2023 | 10.85 | 10.94 | 10.61 | 10.84 | 3,460,950 | -0.12(-1.09%) |