Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.80 | 14.12 | 13.72 | 13.79 | 7,531,567 | +0.01(+0.07%) |
Jul 28, 2023 | 14.16 | 14.21 | 13.59 | 13.78 | 14,855,199 | -0.89(-6.09%) |
Jul 27, 2023 | 15.00 | 15.00 | 14.52 | 14.67 | 6,660,932 | -0.22(-1.48%) |
Jul 26, 2023 | 14.91 | 15.04 | 14.82 | 14.89 | 4,140,094 | -0.17(-1.15%) |
Jul 25, 2023 | 14.86 | 15.11 | 14.86 | 15.07 | 4,026,852 | +0.06(+0.38%) |
Jul 24, 2023 | 14.74 | 15.06 | 14.72 | 15.01 | 6,110,898 | +0.27(+1.82%) |
Jul 21, 2023 | 14.88 | 14.89 | 14.72 | 14.74 | 5,471,726 | -0.19(-1.29%) |
Jul 20, 2023 | 14.91 | 14.97 | 14.83 | 14.93 | 3,743,766 | +0.05(+0.32%) |
Jul 19, 2023 | 14.84 | 14.96 | 14.78 | 14.88 | 5,331,583 | +0.06(+0.39%) |
Jul 18, 2023 | 14.59 | 14.86 | 14.57 | 14.83 | 4,520,359 | +0.18(+1.25%) |
Jul 17, 2023 | 14.52 | 14.69 | 14.45 | 14.64 | 3,951,661 | +0.28(+1.94%) |
Jul 14, 2023 | 14.42 | 14.42 | 14.22 | 14.36 | 4,015,480 | -0.01(-0.07%) |
Jul 13, 2023 | 14.51 | 14.51 | 14.27 | 14.37 | 3,925,589 | +0.12(+0.81%) |
Jul 12, 2023 | 14.36 | 14.44 | 14.24 | 14.26 | 5,031,485 | +0.12(+0.81%) |
Jul 11, 2023 | 13.95 | 14.16 | 13.90 | 14.14 | 3,869,441 | +0.29(+2.08%) |
Jul 10, 2023 | 13.75 | 13.92 | 13.72 | 13.86 | 4,190,296 | +0.07(+0.49%) |
Jul 07, 2023 | 13.49 | 13.88 | 13.49 | 13.79 | 10,231,876 | +0.25(+1.84%) |
Jul 06, 2023 | 13.53 | 13.63 | 13.37 | 13.54 | 7,964,845 | -0.23(-1.67%) |
Jul 05, 2023 | 13.87 | 13.90 | 13.70 | 13.77 | 5,581,227 | -0.20(-1.44%) |
Jul 03, 2023 | 13.83 | 13.98 | 13.79 | 13.97 | 2,866,211 | +0.14(+1.04%) |
Jun 30, 2023 | 13.78 | 13.92 | 13.72 | 13.83 | 4,753,969 | +0.26(+1.91%) |
Jun 29, 2023 | 13.43 | 13.65 | 13.40 | 13.57 | 6,107,724 | +0.05(+0.36%) |
Jun 28, 2023 | 13.50 | 13.61 | 13.45 | 13.52 | 4,942,047 | -0.11(-0.78%) |
Jun 27, 2023 | 13.57 | 13.65 | 13.28 | 13.63 | 5,552,169 | +0.13(+1.00%) |
Jun 26, 2023 | 13.23 | 13.56 | 13.20 | 13.49 | 9,419,225 | +0.31(+2.33%) |
Jun 23, 2023 | 13.59 | 13.59 | 13.04 | 13.18 | 80,776,296 | -0.62(-4.52%) |
Jun 22, 2023 | 14.03 | 14.05 | 13.80 | 13.81 | 6,241,925 | -0.22(-1.57%) |
Jun 21, 2023 | 13.65 | 14.10 | 13.60 | 14.03 | 6,953,660 | +0.30(+2.17%) |
Jun 20, 2023 | 13.73 | 13.76 | 13.59 | 13.73 | 7,339,791 | -0.22(-1.58%) |
Jun 16, 2023 | 14.07 | 14.07 | 13.88 | 13.95 | 4,765,399 | -0.03(-0.21%) |
Jun 15, 2023 | 14.00 | 14.01 | 13.88 | 13.98 | 5,855,133 | +0.21(+1.53%) |
Jun 14, 2023 | 13.97 | 14.00 | 13.64 | 13.77 | 6,679,447 | +0.10(+0.70%) |
Jun 13, 2023 | 13.57 | 13.83 | 13.56 | 13.67 | 7,038,644 | +0.32(+2.37%) |
Jun 12, 2023 | 13.25 | 13.37 | 13.19 | 13.36 | 4,292,793 | +0.21(+1.61%) |
Jun 09, 2023 | 13.22 | 13.25 | 13.09 | 13.15 | 3,329,726 | -0.16(-1.23%) |
Jun 08, 2023 | 13.28 | 13.34 | 13.19 | 13.31 | 6,409,295 | +0.15(+1.17%) |
Jun 07, 2023 | 12.82 | 13.20 | 12.76 | 13.15 | 9,158,447 | +0.35(+2.70%) |
Jun 06, 2023 | 12.59 | 12.83 | 12.54 | 12.81 | 7,877,016 | +0.19(+1.52%) |
Jun 05, 2023 | 12.77 | 12.88 | 12.52 | 12.62 | 9,783,314 | -0.47(-3.60%) |
Jun 02, 2023 | 12.79 | 13.14 | 12.77 | 13.09 | 7,846,448 | +0.47(+3.73%) |
Jun 01, 2023 | 12.35 | 12.71 | 12.30 | 12.62 | 7,620,499 | +0.30(+2.42%) |
May 31, 2023 | 12.39 | 12.46 | 12.23 | 12.32 | 7,717,959 | -0.33(-2.58%) |
May 30, 2023 | 12.82 | 12.84 | 12.58 | 12.65 | 4,204,865 | -0.23(-1.79%) |
May 26, 2023 | 12.83 | 12.94 | 12.72 | 12.88 | 5,415,727 | +0.11(+0.83%) |
May 25, 2023 | 12.73 | 12.83 | 12.58 | 12.77 | 6,728,904 | -0.11(-0.82%) |
May 24, 2023 | 13.12 | 13.12 | 12.84 | 12.88 | 4,808,448 | -0.55(-4.08%) |
May 23, 2023 | 13.39 | 13.63 | 13.28 | 13.42 | 5,192,433 | -0.01(-0.07%) |
May 22, 2023 | 13.44 | 13.57 | 13.21 | 13.43 | 6,798,739 | -0.01(-0.07%) |
May 19, 2023 | 13.85 | 13.90 | 13.35 | 13.44 | 10,009,316 | -0.01(-0.07%) |
May 18, 2023 | 13.35 | 13.46 | 13.24 | 13.45 | 8,275,813 | +0.10(+0.72%) |
May 17, 2023 | 13.11 | 13.46 | 13.09 | 13.36 | 4,381,946 | +0.28(+2.13%) |
May 16, 2023 | 13.25 | 13.29 | 13.07 | 13.08 | 4,042,805 | -0.38(-2.85%) |
May 15, 2023 | 13.46 | 13.58 | 13.38 | 13.46 | 4,906,818 | -0.05(-0.36%) |
May 12, 2023 | 13.51 | 13.64 | 13.41 | 13.51 | 6,434,960 | +0.22(+1.66%) |
May 11, 2023 | 13.31 | 13.35 | 13.17 | 13.29 | 5,265,051 | -0.36(-2.67%) |
May 10, 2023 | 13.73 | 13.77 | 13.43 | 13.65 | 4,849,138 | +0.00(+0.00%) |
May 09, 2023 | 13.60 | 13.66 | 13.50 | 13.65 | 4,637,350 | -0.20(-1.45%) |
May 08, 2023 | 13.79 | 14.04 | 13.71 | 13.86 | 6,556,501 | +0.22(+1.62%) |
May 05, 2023 | 12.80 | 13.72 | 12.61 | 13.63 | 9,003,519 | +0.55(+4.18%) |
May 04, 2023 | 13.32 | 13.41 | 12.97 | 13.09 | 6,104,698 | -0.33(-2.43%) |
May 03, 2023 | 13.49 | 13.67 | 13.40 | 13.41 | 4,702,459 | -0.10(-0.71%) |
May 02, 2023 | 13.53 | 13.61 | 13.27 | 13.51 | 4,681,665 | -0.03(-0.21%) |