Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.68 | 16.00 | 15.68 | 15.73 | 185,455 | +0.05(+0.32%) |
Jul 28, 2023 | 15.62 | 15.78 | 15.44 | 15.68 | 160,888 | +0.23(+1.49%) |
Jul 27, 2023 | 15.65 | 15.67 | 15.42 | 15.45 | 279,322 | -0.14(-0.90%) |
Jul 26, 2023 | 15.68 | 15.85 | 15.29 | 15.59 | 156,174 | -0.14(-0.89%) |
Jul 25, 2023 | 15.51 | 15.87 | 15.44 | 15.73 | 280,997 | +0.29(+1.88%) |
Jul 24, 2023 | 15.80 | 15.80 | 15.41 | 15.44 | 240,773 | -0.44(-2.77%) |
Jul 21, 2023 | 15.80 | 16.01 | 15.71 | 15.88 | 152,518 | +0.15(+0.95%) |
Jul 20, 2023 | 15.69 | 15.82 | 15.37 | 15.73 | 155,910 | +0.02(+0.13%) |
Jul 19, 2023 | 15.99 | 16.02 | 15.61 | 15.71 | 226,265 | -0.25(-1.57%) |
Jul 18, 2023 | 15.50 | 16.00 | 15.46 | 15.96 | 382,015 | +0.41(+2.64%) |
Jul 17, 2023 | 15.30 | 15.64 | 15.07 | 15.55 | 319,759 | +0.21(+1.37%) |
Jul 14, 2023 | 15.33 | 15.44 | 14.85 | 15.34 | 318,522 | -0.01(-0.07%) |
Jul 13, 2023 | 14.90 | 15.61 | 14.84 | 15.35 | 271,120 | +0.48(+3.23%) |
Jul 12, 2023 | 15.75 | 15.75 | 14.69 | 14.87 | 322,671 | -0.69(-4.43%) |
Jul 11, 2023 | 14.62 | 15.61 | 14.61 | 15.56 | 412,310 | +1.08(+7.46%) |
Jul 10, 2023 | 14.66 | 15.01 | 14.48 | 14.48 | 247,632 | -0.18(-1.23%) |
Jul 07, 2023 | 14.20 | 14.80 | 13.93 | 14.66 | 272,299 | +0.47(+3.31%) |
Jul 06, 2023 | 14.48 | 14.55 | 13.77 | 14.19 | 272,024 | -0.28(-1.94%) |
Jul 05, 2023 | 14.02 | 14.82 | 13.95 | 14.47 | 307,556 | +0.45(+3.21%) |
Jul 03, 2023 | 14.09 | 14.18 | 13.91 | 14.02 | 151,848 | -0.02(-0.14%) |
Jun 30, 2023 | 14.10 | 14.27 | 13.91 | 14.04 | 230,609 | +0.13(+0.93%) |
Jun 29, 2023 | 13.50 | 14.04 | 13.50 | 13.91 | 150,080 | +0.52(+3.88%) |
Jun 28, 2023 | 13.28 | 13.72 | 13.20 | 13.39 | 188,071 | +0.11(+0.83%) |
Jun 27, 2023 | 13.53 | 13.61 | 13.23 | 13.28 | 189,686 | -0.21(-1.56%) |
Jun 26, 2023 | 13.76 | 14.01 | 13.31 | 13.49 | 252,623 | -0.31(-2.25%) |
Jun 23, 2023 | 13.76 | 13.89 | 13.09 | 13.80 | 170,409 | -0.06(-0.43%) |
Jun 22, 2023 | 13.85 | 13.89 | 13.45 | 13.86 | 174,277 | -0.02(-0.14%) |
Jun 21, 2023 | 13.05 | 14.17 | 13.05 | 13.88 | 209,241 | +0.72(+5.47%) |
Jun 20, 2023 | 13.23 | 13.30 | 12.94 | 13.16 | 384,055 | -0.09(-0.68%) |
Jun 16, 2023 | 13.26 | 13.50 | 12.57 | 13.25 | 372,107 | -0.05(-0.38%) |
Jun 15, 2023 | 13.14 | 13.33 | 13.04 | 13.30 | 180,130 | +0.16(+1.22%) |
Jun 14, 2023 | 13.13 | 13.24 | 12.65 | 13.14 | 156,414 | -0.03(-0.23%) |
Jun 13, 2023 | 13.13 | 13.39 | 13.09 | 13.17 | 156,425 | +0.14(+1.07%) |
Jun 12, 2023 | 12.84 | 13.11 | 12.73 | 13.03 | 110,795 | +0.15(+1.16%) |
Jun 09, 2023 | 12.84 | 13.00 | 12.75 | 12.88 | 73,769 | +0.04(+0.31%) |
Jun 08, 2023 | 12.62 | 13.10 | 12.62 | 12.84 | 226,011 | +0.19(+1.50%) |
Jun 07, 2023 | 12.67 | 12.94 | 12.65 | 12.65 | 139,898 | +0.00(+0.00%) |
Jun 06, 2023 | 12.38 | 13.06 | 12.09 | 12.65 | 209,567 | +0.23(+1.85%) |
Jun 05, 2023 | 12.60 | 12.62 | 12.30 | 12.42 | 143,834 | -0.16(-1.27%) |
Jun 02, 2023 | 11.95 | 12.62 | 11.95 | 12.58 | 123,819 | +0.74(+6.25%) |
Jun 01, 2023 | 11.71 | 12.05 | 11.42 | 11.84 | 107,904 | +0.11(+0.94%) |
May 31, 2023 | 12.07 | 12.07 | 11.42 | 11.73 | 411,429 | -0.34(-2.82%) |
May 30, 2023 | 12.65 | 12.65 | 11.95 | 12.07 | 168,794 | -0.58(-4.58%) |
May 26, 2023 | 12.62 | 13.09 | 12.62 | 12.65 | 181,907 | -0.05(-0.39%) |
May 25, 2023 | 12.00 | 13.26 | 12.00 | 12.70 | 440,248 | +0.85(+7.17%) |
May 24, 2023 | 11.74 | 11.86 | 11.51 | 11.85 | 373,561 | +0.01(+0.08%) |
May 23, 2023 | 11.78 | 12.11 | 11.73 | 11.84 | 199,007 | -0.03(-0.25%) |
May 22, 2023 | 11.99 | 12.00 | 11.65 | 11.87 | 159,424 | -0.02(-0.17%) |
May 19, 2023 | 11.60 | 12.08 | 11.52 | 11.89 | 398,472 | +0.31(+2.68%) |
May 18, 2023 | 11.35 | 11.75 | 11.28 | 11.58 | 280,114 | +0.27(+2.39%) |
May 17, 2023 | 11.44 | 11.45 | 11.29 | 11.31 | 65,568 | -0.08(-0.70%) |
May 16, 2023 | 11.51 | 11.73 | 11.39 | 11.39 | 102,314 | -0.21(-1.81%) |
May 15, 2023 | 11.57 | 11.83 | 11.57 | 11.60 | 77,125 | +0.04(+0.35%) |
May 12, 2023 | 11.28 | 11.59 | 11.28 | 11.56 | 90,465 | +0.34(+3.03%) |
May 11, 2023 | 11.18 | 11.33 | 10.89 | 11.22 | 243,626 | -0.05(-0.44%) |
May 10, 2023 | 11.60 | 11.60 | 11.19 | 11.27 | 173,204 | -0.21(-1.83%) |
May 09, 2023 | 11.15 | 11.76 | 11.01 | 11.48 | 155,296 | +0.42(+3.80%) |
May 08, 2023 | 11.51 | 11.51 | 10.87 | 11.06 | 509,497 | -0.30(-2.64%) |
May 05, 2023 | 10.87 | 11.52 | 10.87 | 11.36 | 176,367 | +0.59(+5.48%) |
May 04, 2023 | 11.14 | 11.16 | 10.72 | 10.77 | 112,566 | -0.35(-3.15%) |
May 03, 2023 | 11.59 | 11.73 | 11.11 | 11.12 | 141,544 | -0.47(-4.06%) |
May 02, 2023 | 11.62 | 11.70 | 11.44 | 11.59 | 101,941 | -0.13(-1.11%) |