Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.84 | 14.12 | 13.52 | 14.10 | 652,364 | +0.26(+1.88%) |
Jul 28, 2023 | 13.76 | 13.97 | 13.54 | 13.84 | 486,674 | +0.10(+0.73%) |
Jul 27, 2023 | 13.99 | 14.11 | 13.64 | 13.74 | 449,772 | -0.21(-1.51%) |
Jul 26, 2023 | 13.79 | 14.04 | 13.65 | 13.95 | 520,300 | +0.15(+1.09%) |
Jul 25, 2023 | 13.40 | 14.24 | 13.30 | 13.80 | 828,682 | +0.39(+2.91%) |
Jul 24, 2023 | 14.11 | 14.11 | 13.41 | 13.41 | 484,973 | -0.46(-3.32%) |
Jul 21, 2023 | 14.03 | 14.50 | 13.81 | 13.87 | 814,285 | -0.10(-0.72%) |
Jul 20, 2023 | 13.80 | 14.12 | 13.73 | 13.97 | 516,410 | +0.22(+1.60%) |
Jul 19, 2023 | 14.39 | 14.39 | 13.68 | 13.75 | 1,163,682 | -0.64(-4.45%) |
Jul 18, 2023 | 15.03 | 15.06 | 14.27 | 14.39 | 961,673 | -0.81(-5.33%) |
Jul 17, 2023 | 15.52 | 16.85 | 13.88 | 15.20 | 2,447,147 | -0.19(-1.23%) |
Jul 14, 2023 | 15.64 | 15.67 | 15.21 | 15.39 | 256,178 | -0.07(-0.45%) |
Jul 13, 2023 | 15.47 | 15.74 | 15.31 | 15.46 | 328,615 | -0.06(-0.39%) |
Jul 12, 2023 | 15.71 | 15.82 | 15.15 | 15.52 | 427,158 | +0.02(+0.13%) |
Jul 11, 2023 | 16.03 | 16.03 | 15.23 | 15.50 | 423,836 | -0.49(-3.06%) |
Jul 10, 2023 | 15.10 | 16.32 | 14.89 | 15.99 | 1,053,054 | +0.99(+6.60%) |
Jul 07, 2023 | 14.90 | 15.30 | 14.72 | 15.00 | 553,761 | +0.12(+0.81%) |
Jul 06, 2023 | 14.85 | 15.23 | 14.55 | 14.88 | 392,065 | -0.17(-1.13%) |
Jul 05, 2023 | 15.38 | 15.40 | 14.54 | 15.05 | 1,345,863 | -0.06(-0.43%) |
Jul 03, 2023 | 16.40 | 16.40 | 14.74 | 15.12 | 1,081,898 | -1.37(-8.28%) |
Jun 30, 2023 | 15.43 | 16.52 | 14.98 | 16.48 | 1,909,925 | +1.64(+11.05%) |
Jun 29, 2023 | 14.02 | 14.97 | 13.91 | 14.84 | 746,108 | +0.85(+6.08%) |
Jun 28, 2023 | 13.76 | 14.10 | 13.53 | 13.99 | 448,699 | +0.20(+1.45%) |
Jun 27, 2023 | 13.83 | 14.00 | 13.46 | 13.79 | 1,893,276 | +0.01(+0.07%) |
Jun 26, 2023 | 13.51 | 13.92 | 13.04 | 13.78 | 1,354,859 | +0.27(+2.00%) |
Jun 23, 2023 | 14.29 | 14.54 | 12.57 | 13.51 | 4,226,210 | -1.74(-11.41%) |
Jun 22, 2023 | 14.40 | 15.55 | 14.12 | 15.25 | 1,597,460 | +0.88(+6.12%) |
Jun 21, 2023 | 14.49 | 14.75 | 14.10 | 14.37 | 1,062,245 | -0.11(-0.76%) |
Jun 20, 2023 | 14.30 | 14.70 | 14.00 | 14.48 | 454,994 | -0.01(-0.07%) |
Jun 16, 2023 | 14.81 | 14.96 | 14.35 | 14.49 | 378,633 | -0.31(-2.09%) |
Jun 15, 2023 | 15.00 | 15.08 | 14.74 | 14.80 | 458,667 | -0.26(-1.73%) |
Jun 14, 2023 | 15.37 | 15.69 | 14.88 | 15.06 | 559,048 | -0.35(-2.27%) |
Jun 13, 2023 | 15.45 | 15.50 | 15.04 | 15.41 | 385,376 | +0.07(+0.46%) |
Jun 12, 2023 | 15.07 | 15.56 | 14.88 | 15.34 | 403,628 | +0.27(+1.79%) |
Jun 09, 2023 | 15.14 | 15.63 | 14.94 | 15.07 | 671,885 | -0.02(-0.13%) |
Jun 08, 2023 | 14.66 | 15.19 | 14.65 | 15.09 | 566,929 | +0.46(+3.14%) |
Jun 07, 2023 | 14.72 | 14.89 | 14.18 | 14.63 | 339,141 | -0.21(-1.42%) |
Jun 06, 2023 | 14.40 | 14.93 | 14.32 | 14.84 | 495,748 | +0.44(+3.06%) |
Jun 05, 2023 | 14.04 | 14.66 | 13.75 | 14.40 | 580,963 | +0.30(+2.13%) |
Jun 02, 2023 | 14.06 | 14.50 | 13.84 | 14.10 | 585,829 | +0.10(+0.71%) |
Jun 01, 2023 | 13.84 | 14.13 | 13.52 | 14.00 | 1,180,215 | +0.15(+1.08%) |
May 31, 2023 | 13.48 | 14.19 | 13.37 | 13.85 | 1,101,518 | +0.51(+3.82%) |
May 30, 2023 | 13.89 | 13.89 | 13.09 | 13.34 | 988,743 | -0.50(-3.61%) |
May 26, 2023 | 13.32 | 14.15 | 13.32 | 13.84 | 388,087 | +0.52(+3.90%) |
May 25, 2023 | 13.93 | 13.95 | 13.08 | 13.32 | 648,117 | -0.58(-4.17%) |
May 24, 2023 | 14.15 | 14.15 | 13.75 | 13.90 | 589,922 | -0.27(-1.91%) |
May 23, 2023 | 14.23 | 14.59 | 14.04 | 14.17 | 419,875 | -0.08(-0.56%) |
May 22, 2023 | 14.61 | 14.81 | 14.06 | 14.25 | 675,263 | -0.01(-0.07%) |
May 19, 2023 | 13.35 | 14.50 | 13.27 | 14.26 | 909,752 | +0.58(+4.24%) |
May 18, 2023 | 14.74 | 14.81 | 13.59 | 13.68 | 1,350,115 | -1.13(-7.63%) |
May 17, 2023 | 14.80 | 15.09 | 14.49 | 14.81 | 662,883 | +0.16(+1.09%) |
May 16, 2023 | 14.50 | 14.85 | 14.33 | 14.65 | 486,068 | +0.14(+0.96%) |
May 15, 2023 | 14.82 | 15.08 | 14.46 | 14.51 | 546,200 | -0.25(-1.69%) |
May 12, 2023 | 14.77 | 15.51 | 14.39 | 14.76 | 631,789 | -0.11(-0.74%) |
May 11, 2023 | 15.67 | 15.82 | 14.53 | 14.87 | 1,124,887 | -0.63(-4.06%) |
May 10, 2023 | 15.06 | 15.76 | 14.97 | 15.50 | 916,831 | +0.46(+3.06%) |
May 09, 2023 | 14.85 | 15.27 | 14.66 | 15.04 | 780,277 | +0.20(+1.35%) |
May 08, 2023 | 15.15 | 15.46 | 14.36 | 14.84 | 1,723,885 | -0.12(-0.80%) |
May 05, 2023 | 14.16 | 15.78 | 14.10 | 14.96 | 2,071,395 | +0.71(+4.98%) |
May 04, 2023 | 14.01 | 14.39 | 13.92 | 14.25 | 876,004 | +0.05(+0.35%) |
May 03, 2023 | 13.40 | 14.66 | 13.07 | 14.20 | 2,279,269 | +0.87(+6.53%) |
May 02, 2023 | 11.75 | 13.95 | 11.75 | 13.33 | 4,462,845 | +1.60(+13.64%) |