Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.04 | 13.18 | 12.61 | 12.66 | 345,527 | -0.41(-3.14%) |
Jul 28, 2023 | 12.98 | 13.24 | 12.87 | 13.07 | 255,036 | +0.23(+1.79%) |
Jul 27, 2023 | 13.05 | 13.15 | 12.72 | 12.84 | 427,449 | -0.08(-0.62%) |
Jul 26, 2023 | 13.17 | 13.23 | 12.81 | 12.92 | 769,583 | -0.29(-2.20%) |
Jul 25, 2023 | 13.27 | 13.60 | 13.16 | 13.21 | 397,826 | -0.11(-0.83%) |
Jul 24, 2023 | 13.84 | 13.96 | 13.19 | 13.32 | 516,190 | -0.59(-4.24%) |
Jul 21, 2023 | 13.04 | 14.02 | 12.94 | 13.91 | 961,769 | +0.93(+7.16%) |
Jul 20, 2023 | 13.30 | 13.31 | 12.95 | 12.98 | 1,011,807 | -0.32(-2.41%) |
Jul 19, 2023 | 13.51 | 13.61 | 13.27 | 13.30 | 389,913 | -0.15(-1.12%) |
Jul 18, 2023 | 13.39 | 13.62 | 13.29 | 13.45 | 445,471 | +0.11(+0.82%) |
Jul 17, 2023 | 13.19 | 13.36 | 13.01 | 13.34 | 691,607 | +0.11(+0.83%) |
Jul 14, 2023 | 13.37 | 13.52 | 13.12 | 13.23 | 402,040 | -0.14(-1.05%) |
Jul 13, 2023 | 13.40 | 13.43 | 13.11 | 13.37 | 338,702 | -0.02(-0.15%) |
Jul 12, 2023 | 13.61 | 13.61 | 13.32 | 13.39 | 416,266 | +0.03(+0.22%) |
Jul 11, 2023 | 13.86 | 13.86 | 12.98 | 13.36 | 774,149 | -0.68(-4.84%) |
Jul 10, 2023 | 13.77 | 14.28 | 13.77 | 14.04 | 529,012 | +0.12(+0.86%) |
Jul 07, 2023 | 13.84 | 14.21 | 13.81 | 13.92 | 396,866 | +0.17(+1.24%) |
Jul 06, 2023 | 13.82 | 13.88 | 13.56 | 13.75 | 398,952 | -0.19(-1.36%) |
Jul 05, 2023 | 14.01 | 14.04 | 13.73 | 13.94 | 430,294 | -0.06(-0.43%) |
Jul 03, 2023 | 13.73 | 14.28 | 13.73 | 14.00 | 360,794 | +0.03(+0.21%) |
Jun 30, 2023 | 13.49 | 14.33 | 13.49 | 13.97 | 919,638 | +0.61(+4.57%) |
Jun 29, 2023 | 12.77 | 13.44 | 12.70 | 13.36 | 818,514 | +0.40(+3.09%) |
Jun 28, 2023 | 13.13 | 13.18 | 12.78 | 12.96 | 434,102 | -0.17(-1.29%) |
Jun 27, 2023 | 13.36 | 13.62 | 13.11 | 13.13 | 436,059 | -0.26(-1.94%) |
Jun 26, 2023 | 13.25 | 13.84 | 12.98 | 13.39 | 1,119,421 | +0.05(+0.37%) |
Jun 23, 2023 | 13.56 | 13.75 | 13.07 | 13.34 | 1,778,960 | -0.40(-2.91%) |
Jun 22, 2023 | 13.39 | 14.70 | 12.91 | 13.74 | 3,349,181 | -1.83(-11.75%) |
Jun 21, 2023 | 15.91 | 16.23 | 15.24 | 15.57 | 1,078,454 | -0.46(-2.87%) |
Jun 20, 2023 | 16.55 | 16.55 | 15.87 | 16.03 | 657,997 | -0.58(-3.49%) |
Jun 16, 2023 | 17.14 | 17.21 | 16.23 | 16.61 | 1,308,691 | -0.37(-2.18%) |
Jun 15, 2023 | 16.63 | 17.05 | 16.52 | 16.98 | 315,378 | +0.35(+2.10%) |
Jun 14, 2023 | 17.26 | 17.28 | 16.39 | 16.63 | 315,315 | -0.50(-2.92%) |
Jun 13, 2023 | 16.98 | 17.25 | 16.95 | 17.13 | 380,817 | +0.18(+1.06%) |
Jun 12, 2023 | 16.81 | 17.25 | 16.58 | 16.95 | 358,597 | +0.29(+1.74%) |
Jun 09, 2023 | 17.13 | 17.13 | 16.56 | 16.66 | 229,254 | -0.46(-2.69%) |
Jun 08, 2023 | 17.15 | 17.25 | 16.74 | 17.12 | 366,508 | -0.09(-0.52%) |
Jun 07, 2023 | 16.46 | 17.39 | 16.36 | 17.21 | 530,612 | +0.80(+4.88%) |
Jun 06, 2023 | 15.84 | 16.61 | 15.78 | 16.41 | 470,553 | +0.66(+4.19%) |
Jun 05, 2023 | 15.65 | 15.92 | 15.42 | 15.75 | 306,849 | -0.17(-1.07%) |
Jun 02, 2023 | 15.76 | 15.95 | 15.27 | 15.92 | 388,239 | +0.34(+2.18%) |
Jun 01, 2023 | 15.45 | 15.86 | 15.14 | 15.58 | 299,661 | +0.13(+0.84%) |
May 31, 2023 | 15.01 | 15.65 | 15.01 | 15.45 | 543,158 | +0.43(+2.86%) |
May 30, 2023 | 15.09 | 15.42 | 14.80 | 15.02 | 299,967 | -0.07(-0.46%) |
May 26, 2023 | 15.24 | 15.46 | 14.95 | 15.09 | 482,723 | -0.12(-0.79%) |
May 25, 2023 | 15.09 | 15.38 | 14.68 | 15.21 | 430,681 | +0.08(+0.53%) |
May 24, 2023 | 15.32 | 15.32 | 14.58 | 15.13 | 445,059 | -0.32(-2.07%) |
May 23, 2023 | 15.27 | 15.86 | 15.25 | 15.45 | 322,720 | +0.13(+0.85%) |
May 22, 2023 | 14.79 | 15.47 | 14.63 | 15.32 | 470,056 | +0.60(+4.08%) |
May 19, 2023 | 14.88 | 15.02 | 14.44 | 14.72 | 495,332 | +0.13(+0.89%) |
May 18, 2023 | 15.12 | 15.26 | 14.21 | 14.59 | 1,062,671 | -0.62(-4.08%) |
May 17, 2023 | 17.51 | 17.51 | 14.81 | 15.21 | 1,174,392 | -2.21(-12.69%) |
May 16, 2023 | 17.41 | 17.60 | 17.24 | 17.42 | 298,923 | -0.28(-1.58%) |
May 15, 2023 | 17.37 | 17.97 | 17.37 | 17.70 | 251,491 | +0.36(+2.08%) |
May 12, 2023 | 17.69 | 17.82 | 17.13 | 17.34 | 254,669 | -0.30(-1.70%) |
May 11, 2023 | 17.88 | 18.09 | 17.46 | 17.64 | 429,980 | -0.33(-1.84%) |
May 10, 2023 | 18.48 | 18.65 | 17.66 | 17.97 | 461,924 | -0.15(-0.83%) |
May 09, 2023 | 17.92 | 18.36 | 17.83 | 18.12 | 221,977 | +0.08(+0.44%) |
May 08, 2023 | 18.54 | 18.64 | 17.78 | 18.04 | 280,913 | -0.50(-2.70%) |
May 05, 2023 | 18.70 | 18.86 | 18.28 | 18.54 | 286,391 | +0.07(+0.38%) |
May 04, 2023 | 18.05 | 18.65 | 17.78 | 18.47 | 336,786 | +0.30(+1.65%) |
May 03, 2023 | 17.67 | 18.69 | 17.52 | 18.17 | 473,574 | +0.58(+3.30%) |
May 02, 2023 | 17.73 | 17.80 | 17.33 | 17.59 | 372,043 | -0.17(-0.96%) |