Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.69 | 14.86 | 14.60 | 14.63 | 1,460,927 | +0.07(+0.47%) |
Jul 28, 2023 | 14.45 | 14.61 | 14.30 | 14.57 | 1,339,654 | +0.30(+2.11%) |
Jul 27, 2023 | 14.37 | 14.59 | 14.21 | 14.26 | 1,744,148 | -0.06(-0.41%) |
Jul 26, 2023 | 13.81 | 14.33 | 13.75 | 14.32 | 2,136,216 | +0.41(+2.93%) |
Jul 25, 2023 | 13.88 | 13.96 | 13.66 | 13.91 | 1,932,627 | +0.04(+0.28%) |
Jul 24, 2023 | 13.56 | 13.89 | 13.51 | 13.88 | 1,403,344 | +0.29(+2.14%) |
Jul 21, 2023 | 13.73 | 13.77 | 13.34 | 13.58 | 1,560,937 | -0.02(-0.14%) |
Jul 20, 2023 | 13.69 | 13.74 | 13.54 | 13.60 | 1,866,322 | -0.14(-0.99%) |
Jul 19, 2023 | 13.17 | 13.78 | 13.17 | 13.74 | 2,265,665 | +0.56(+4.27%) |
Jul 18, 2023 | 12.97 | 13.40 | 12.97 | 13.18 | 2,347,462 | +0.11(+0.82%) |
Jul 17, 2023 | 13.11 | 13.15 | 12.92 | 13.07 | 2,467,265 | -0.13(-0.96%) |
Jul 14, 2023 | 13.69 | 13.69 | 13.16 | 13.20 | 2,545,033 | -0.51(-3.75%) |
Jul 13, 2023 | 13.86 | 13.87 | 13.66 | 13.71 | 2,682,115 | -0.11(-0.77%) |
Jul 12, 2023 | 13.75 | 13.91 | 13.60 | 13.82 | 3,862,278 | +0.26(+1.93%) |
Jul 11, 2023 | 12.99 | 13.57 | 12.98 | 13.56 | 3,945,215 | +0.69(+5.36%) |
Jul 10, 2023 | 12.90 | 13.22 | 12.81 | 12.87 | 5,299,098 | +0.12(+0.91%) |
Jul 07, 2023 | 12.62 | 13.18 | 12.58 | 12.75 | 16,125,278 | -1.07(-7.73%) |
Jul 06, 2023 | 13.68 | 13.91 | 13.47 | 13.82 | 5,772,871 | +0.11(+0.78%) |
Jul 05, 2023 | 13.93 | 13.93 | 13.62 | 13.71 | 3,817,617 | -0.27(-1.94%) |
Jul 03, 2023 | 13.95 | 14.12 | 13.91 | 13.98 | 1,932,156 | -0.03(-0.21%) |
Jun 30, 2023 | 14.08 | 14.14 | 13.83 | 14.01 | 1,749,534 | -0.06(-0.41%) |
Jun 29, 2023 | 14.00 | 14.18 | 13.96 | 14.07 | 1,376,652 | +0.15(+1.05%) |
Jun 28, 2023 | 14.08 | 14.08 | 13.71 | 13.92 | 1,403,823 | -0.24(-1.71%) |
Jun 27, 2023 | 14.09 | 14.24 | 14.05 | 14.17 | 1,755,148 | +0.10(+0.69%) |
Jun 26, 2023 | 14.09 | 14.38 | 13.99 | 14.07 | 2,033,713 | +0.08(+0.55%) |
Jun 23, 2023 | 14.12 | 14.18 | 13.93 | 13.99 | 1,815,235 | -0.35(-2.44%) |
Jun 22, 2023 | 14.25 | 14.39 | 14.02 | 14.34 | 1,642,017 | +0.06(+0.41%) |
Jun 21, 2023 | 14.51 | 14.51 | 14.22 | 14.28 | 1,914,298 | -0.19(-1.34%) |
Jun 20, 2023 | 14.56 | 14.62 | 14.31 | 14.48 | 2,879,767 | -0.16(-1.06%) |
Jun 16, 2023 | 14.64 | 14.73 | 14.47 | 14.63 | 1,686,164 | +0.07(+0.47%) |
Jun 15, 2023 | 14.44 | 14.61 | 14.43 | 14.57 | 976,415 | +0.07(+0.47%) |
Jun 14, 2023 | 14.42 | 14.83 | 14.38 | 14.50 | 2,677,746 | +0.09(+0.61%) |
Jun 13, 2023 | 13.97 | 14.42 | 13.93 | 14.41 | 1,501,111 | +0.48(+3.41%) |
Jun 12, 2023 | 13.93 | 14.15 | 13.83 | 13.93 | 1,369,893 | +0.10(+0.70%) |
Jun 09, 2023 | 14.09 | 14.21 | 13.78 | 13.84 | 1,488,771 | -0.23(-1.66%) |
Jun 08, 2023 | 13.91 | 14.16 | 13.86 | 14.07 | 2,550,041 | +0.08(+0.55%) |
Jun 07, 2023 | 13.58 | 14.02 | 13.36 | 13.99 | 2,778,676 | +0.48(+3.52%) |
Jun 06, 2023 | 13.24 | 13.66 | 13.24 | 13.52 | 3,527,213 | +0.24(+1.83%) |
Jun 05, 2023 | 13.16 | 13.37 | 12.98 | 13.27 | 2,833,137 | +0.17(+1.26%) |
Jun 02, 2023 | 12.92 | 13.18 | 12.89 | 13.11 | 2,643,739 | +0.44(+3.45%) |
Jun 01, 2023 | 12.90 | 12.92 | 12.59 | 12.67 | 2,623,383 | -0.17(-1.36%) |
May 31, 2023 | 13.04 | 13.11 | 12.67 | 12.85 | 2,102,657 | -0.32(-2.43%) |
May 30, 2023 | 13.16 | 13.21 | 12.95 | 13.17 | 1,305,169 | +0.13(+0.97%) |
May 26, 2023 | 12.86 | 13.12 | 12.86 | 13.04 | 1,392,679 | +0.23(+1.82%) |
May 25, 2023 | 12.71 | 12.85 | 12.43 | 12.81 | 2,072,396 | +0.06(+0.46%) |
May 24, 2023 | 12.83 | 12.90 | 12.56 | 12.75 | 2,181,121 | +0.04(+0.31%) |
May 23, 2023 | 12.76 | 12.91 | 12.65 | 12.71 | 1,597,382 | -0.13(-0.98%) |
May 22, 2023 | 12.60 | 12.87 | 12.59 | 12.84 | 2,215,856 | +0.23(+1.85%) |
May 19, 2023 | 12.96 | 12.96 | 12.47 | 12.60 | 3,119,918 | -0.39(-2.99%) |
May 18, 2023 | 12.94 | 13.10 | 12.87 | 12.99 | 1,261,324 | +0.03(+0.22%) |
May 17, 2023 | 12.91 | 12.98 | 12.79 | 12.96 | 1,681,018 | +0.08(+0.60%) |
May 16, 2023 | 13.20 | 13.25 | 12.88 | 12.89 | 1,652,660 | -0.45(-3.35%) |
May 15, 2023 | 13.14 | 13.40 | 13.09 | 13.33 | 1,764,492 | +0.20(+1.55%) |
May 12, 2023 | 13.09 | 13.17 | 13.02 | 13.13 | 1,828,146 | +0.04(+0.30%) |
May 11, 2023 | 13.27 | 13.34 | 13.01 | 13.09 | 1,620,183 | -0.19(-1.46%) |
May 10, 2023 | 13.76 | 13.78 | 13.14 | 13.28 | 2,195,511 | -0.27(-2.01%) |
May 09, 2023 | 13.55 | 13.60 | 13.39 | 13.56 | 1,419,812 | -0.16(-1.13%) |
May 08, 2023 | 13.86 | 14.02 | 13.66 | 13.71 | 2,715,856 | -0.05(-0.35%) |
May 05, 2023 | 13.52 | 13.85 | 13.42 | 13.76 | 1,492,048 | +0.43(+3.20%) |
May 04, 2023 | 13.59 | 13.59 | 13.24 | 13.33 | 2,860,007 | -0.31(-2.28%) |
May 03, 2023 | 13.82 | 13.99 | 13.64 | 13.64 | 1,448,716 | -0.18(-1.33%) |
May 02, 2023 | 13.87 | 13.89 | 13.65 | 13.83 | 1,855,910 | -0.12(-0.83%) |