Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.13 | 15.53 | 15.10 | 15.35 | 12,904 | +0.34(+2.25%) |
Jul 28, 2023 | 14.88 | 15.09 | 14.81 | 15.01 | 12,099 | +0.13(+0.87%) |
Jul 27, 2023 | 14.96 | 15.12 | 14.84 | 14.88 | 11,173 | -0.15(-0.99%) |
Jul 26, 2023 | 14.86 | 15.07 | 14.86 | 15.03 | 6,630 | +0.26(+1.75%) |
Jul 25, 2023 | 15.14 | 15.14 | 14.78 | 14.78 | 16,628 | -0.34(-2.23%) |
Jul 24, 2023 | 14.91 | 15.18 | 14.88 | 15.11 | 13,763 | +0.14(+0.93%) |
Jul 21, 2023 | 15.19 | 15.19 | 14.89 | 14.97 | 7,593 | -0.16(-1.05%) |
Jul 20, 2023 | 15.18 | 15.18 | 15.00 | 15.13 | 10,507 | -0.06(-0.39%) |
Jul 19, 2023 | 15.16 | 15.19 | 14.89 | 15.19 | 15,533 | +0.04(+0.26%) |
Jul 18, 2023 | 15.02 | 15.19 | 14.99 | 15.15 | 7,465 | +0.24(+1.60%) |
Jul 17, 2023 | 14.88 | 15.19 | 14.88 | 14.91 | 15,173 | +0.03(+0.20%) |
Jul 14, 2023 | 14.98 | 14.98 | 14.82 | 14.88 | 4,617 | -0.17(-1.12%) |
Jul 13, 2023 | 14.99 | 15.14 | 14.86 | 15.05 | 7,497 | +0.21(+1.40%) |
Jul 12, 2023 | 15.03 | 15.13 | 14.81 | 14.85 | 10,859 | -0.07(-0.47%) |
Jul 11, 2023 | 14.82 | 15.03 | 14.67 | 14.91 | 7,306 | +0.11(+0.74%) |
Jul 10, 2023 | 14.68 | 14.98 | 14.61 | 14.81 | 17,386 | +0.13(+0.88%) |
Jul 07, 2023 | 14.35 | 14.73 | 14.28 | 14.68 | 8,138 | +0.37(+2.57%) |
Jul 06, 2023 | 14.46 | 14.46 | 14.00 | 14.31 | 15,013 | -0.09(-0.62%) |
Jul 05, 2023 | 14.54 | 14.72 | 14.40 | 14.40 | 17,910 | -0.14(-0.96%) |
Jul 03, 2023 | 14.39 | 14.73 | 14.39 | 14.54 | 21,014 | +0.26(+1.81%) |
Jun 30, 2023 | 14.42 | 14.42 | 14.13 | 14.28 | 6,780 | -0.11(-0.76%) |
Jun 29, 2023 | 14.08 | 14.40 | 14.00 | 14.39 | 6,050 | +0.40(+2.84%) |
Jun 28, 2023 | 14.32 | 14.32 | 13.90 | 13.99 | 9,046 | -0.30(-2.08%) |
Jun 27, 2023 | 14.24 | 14.47 | 14.00 | 14.29 | 9,868 | +0.22(+1.55%) |
Jun 26, 2023 | 14.54 | 14.58 | 14.05 | 14.07 | 13,707 | -0.34(-2.34%) |
Jun 23, 2023 | 14.42 | 14.59 | 14.40 | 14.41 | 22,081 | -0.01(-0.07%) |
Jun 22, 2023 | 14.36 | 14.43 | 14.23 | 14.42 | 16,585 | +0.20(+1.40%) |
Jun 21, 2023 | 14.03 | 14.38 | 13.87 | 14.22 | 21,809 | +0.30(+2.14%) |
Jun 20, 2023 | 14.02 | 14.19 | 13.86 | 13.92 | 53,294 | +0.03(+0.21%) |
Jun 16, 2023 | 13.09 | 14.29 | 13.09 | 13.89 | 109,912 | +1.40(+11.20%) |
Jun 15, 2023 | 12.73 | 12.97 | 12.42 | 12.49 | 9,810 | -0.19(-1.49%) |
Jun 14, 2023 | 13.33 | 13.33 | 12.43 | 12.68 | 14,926 | -0.30(-2.29%) |
Jun 13, 2023 | 13.35 | 13.35 | 12.95 | 12.98 | 14,321 | -0.27(-2.02%) |
Jun 12, 2023 | 13.15 | 13.43 | 12.90 | 13.25 | 16,009 | -0.01(-0.11%) |
Jun 09, 2023 | 13.10 | 13.96 | 12.91 | 13.26 | 27,529 | +0.33(+2.57%) |
Jun 08, 2023 | 14.29 | 14.32 | 12.45 | 12.93 | 94,146 | +0.74(+6.11%) |
Jun 07, 2023 | 11.24 | 12.60 | 11.14 | 12.19 | 79,937 | +0.87(+7.72%) |
Jun 06, 2023 | 10.98 | 11.40 | 10.98 | 11.31 | 13,207 | +0.41(+3.73%) |
Jun 05, 2023 | 10.98 | 11.10 | 10.54 | 10.91 | 10,514 | +0.00(+0.00%) |
Jun 02, 2023 | 10.86 | 11.07 | 10.78 | 10.91 | 23,082 | +0.04(+0.37%) |
Jun 01, 2023 | 10.88 | 11.21 | 10.87 | 10.87 | 15,103 | +0.00(+0.00%) |
May 31, 2023 | 10.88 | 11.10 | 10.84 | 10.87 | 11,773 | -0.18(-1.62%) |
May 30, 2023 | 11.15 | 11.34 | 10.94 | 11.04 | 23,555 | -0.20(-1.77%) |
May 26, 2023 | 11.03 | 11.29 | 10.92 | 11.24 | 9,843 | +0.09(+0.80%) |
May 25, 2023 | 11.30 | 11.30 | 10.67 | 11.15 | 18,230 | -0.24(-2.09%) |
May 24, 2023 | 11.09 | 11.39 | 11.07 | 11.39 | 7,742 | +0.17(+1.50%) |
May 23, 2023 | 10.87 | 11.25 | 10.87 | 11.22 | 24,473 | +0.36(+3.29%) |
May 22, 2023 | 10.86 | 10.97 | 10.82 | 10.87 | 14,790 | -0.02(-0.23%) |
May 19, 2023 | 11.05 | 11.06 | 10.79 | 10.89 | 15,971 | -0.02(-0.23%) |
May 18, 2023 | 10.93 | 11.10 | 10.86 | 10.92 | 19,903 | +0.04(+0.41%) |
May 17, 2023 | 10.80 | 10.99 | 10.73 | 10.87 | 36,114 | +0.06(+0.60%) |
May 16, 2023 | 10.76 | 10.91 | 10.61 | 10.81 | 11,405 | -0.01(-0.09%) |
May 15, 2023 | 10.96 | 11.02 | 10.52 | 10.82 | 42,219 | -0.12(-1.09%) |
May 12, 2023 | 11.01 | 11.07 | 10.79 | 10.94 | 10,976 | -0.12(-1.12%) |
May 11, 2023 | 10.89 | 11.20 | 10.89 | 11.06 | 39,553 | -0.15(-1.37%) |
May 10, 2023 | 11.39 | 11.39 | 10.82 | 11.21 | 40,941 | -0.23(-1.99%) |
May 09, 2023 | 11.53 | 11.61 | 11.31 | 11.44 | 26,270 | -0.06(-0.56%) |
May 08, 2023 | 11.78 | 11.86 | 11.38 | 11.50 | 11,994 | -0.26(-2.23%) |
May 05, 2023 | 11.73 | 11.80 | 11.30 | 11.77 | 20,921 | +0.08(+0.68%) |
May 04, 2023 | 11.77 | 11.88 | 11.58 | 11.69 | 16,581 | -0.17(-1.42%) |
May 03, 2023 | 11.83 | 12.00 | 11.79 | 11.86 | 23,171 | +0.08(+0.67%) |
May 02, 2023 | 11.88 | 11.93 | 11.78 | 11.78 | 20,069 | -0.12(-1.00%) |