Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.14 | 14.49 | 14.11 | 14.40 | 180,896 | +0.24(+1.69%) |
Jul 28, 2023 | 14.43 | 14.53 | 14.14 | 14.16 | 141,797 | -0.08(-0.56%) |
Jul 27, 2023 | 14.60 | 14.60 | 14.14 | 14.24 | 146,489 | -0.21(-1.45%) |
Jul 26, 2023 | 14.25 | 14.62 | 14.24 | 14.45 | 121,893 | +0.09(+0.63%) |
Jul 25, 2023 | 14.17 | 14.51 | 14.12 | 14.36 | 126,566 | +0.16(+1.13%) |
Jul 24, 2023 | 14.53 | 14.62 | 14.19 | 14.20 | 115,044 | -0.33(-2.27%) |
Jul 21, 2023 | 14.74 | 15.20 | 14.46 | 14.53 | 163,090 | -0.09(-0.62%) |
Jul 20, 2023 | 14.70 | 14.70 | 14.23 | 14.62 | 117,026 | -0.15(-1.02%) |
Jul 19, 2023 | 14.81 | 15.03 | 14.67 | 14.77 | 144,215 | -0.05(-0.34%) |
Jul 18, 2023 | 15.01 | 15.28 | 14.71 | 14.82 | 140,422 | -0.26(-1.72%) |
Jul 17, 2023 | 14.76 | 15.18 | 14.52 | 15.08 | 237,791 | +0.29(+1.96%) |
Jul 14, 2023 | 15.16 | 15.26 | 14.72 | 14.79 | 111,373 | -0.46(-3.02%) |
Jul 13, 2023 | 15.17 | 15.32 | 15.12 | 15.25 | 125,918 | +0.20(+1.33%) |
Jul 12, 2023 | 15.27 | 15.43 | 14.93 | 15.05 | 123,686 | +0.06(+0.40%) |
Jul 11, 2023 | 15.19 | 15.19 | 14.84 | 14.99 | 144,525 | -0.08(-0.53%) |
Jul 10, 2023 | 14.90 | 15.15 | 14.90 | 15.07 | 136,330 | +0.17(+1.14%) |
Jul 07, 2023 | 15.11 | 15.29 | 14.85 | 14.90 | 116,648 | -0.09(-0.60%) |
Jul 06, 2023 | 15.05 | 15.06 | 14.70 | 14.99 | 150,681 | -0.27(-1.77%) |
Jul 05, 2023 | 15.40 | 15.44 | 15.05 | 15.26 | 164,871 | -0.33(-2.12%) |
Jul 03, 2023 | 15.45 | 15.72 | 14.81 | 15.59 | 115,426 | +0.17(+1.10%) |
Jun 30, 2023 | 15.53 | 15.74 | 15.41 | 15.42 | 186,170 | +0.05(+0.33%) |
Jun 29, 2023 | 15.14 | 15.61 | 15.14 | 15.37 | 180,391 | +0.22(+1.45%) |
Jun 28, 2023 | 14.89 | 15.18 | 14.84 | 15.15 | 175,006 | +0.11(+0.73%) |
Jun 27, 2023 | 14.78 | 15.17 | 14.44 | 15.04 | 127,037 | +0.32(+2.17%) |
Jun 26, 2023 | 15.04 | 15.23 | 14.70 | 14.72 | 163,418 | -0.40(-2.65%) |
Jun 23, 2023 | 15.09 | 15.25 | 14.70 | 15.12 | 391,617 | -0.27(-1.75%) |
Jun 22, 2023 | 15.63 | 15.84 | 15.31 | 15.39 | 185,117 | -0.32(-2.04%) |
Jun 21, 2023 | 15.17 | 15.91 | 14.69 | 15.71 | 444,377 | +0.40(+2.61%) |
Jun 20, 2023 | 15.04 | 15.33 | 14.37 | 15.31 | 232,379 | +0.02(+0.13%) |
Jun 16, 2023 | 15.01 | 15.41 | 14.80 | 15.29 | 574,198 | +0.29(+1.93%) |
Jun 15, 2023 | 14.51 | 15.00 | 14.23 | 15.00 | 178,280 | +0.34(+2.32%) |
Jun 14, 2023 | 14.63 | 14.84 | 14.49 | 14.66 | 199,821 | -0.01(-0.07%) |
Jun 13, 2023 | 14.91 | 14.95 | 13.42 | 14.67 | 172,259 | -0.15(-1.01%) |
Jun 12, 2023 | 14.44 | 14.87 | 14.44 | 14.82 | 144,936 | +0.41(+2.85%) |
Jun 09, 2023 | 14.65 | 14.76 | 14.37 | 14.41 | 101,670 | -0.27(-1.84%) |
Jun 08, 2023 | 14.74 | 14.83 | 14.46 | 14.68 | 174,871 | -0.12(-0.81%) |
Jun 07, 2023 | 14.40 | 14.95 | 14.24 | 14.80 | 267,702 | +0.56(+3.93%) |
Jun 06, 2023 | 13.89 | 14.40 | 13.76 | 14.24 | 202,697 | +0.27(+1.93%) |
Jun 05, 2023 | 14.11 | 14.15 | 13.59 | 13.97 | 210,771 | -0.36(-2.51%) |
Jun 02, 2023 | 13.92 | 14.36 | 13.64 | 14.33 | 280,542 | +0.30(+2.14%) |
Jun 01, 2023 | 14.32 | 14.32 | 13.37 | 14.03 | 225,003 | -0.38(-2.64%) |
May 31, 2023 | 14.02 | 14.53 | 13.91 | 14.41 | 1,136,844 | +0.25(+1.77%) |
May 30, 2023 | 14.33 | 14.88 | 13.90 | 14.16 | 335,041 | +0.02(+0.14%) |
May 26, 2023 | 13.57 | 14.34 | 13.57 | 14.14 | 287,827 | +0.61(+4.51%) |
May 25, 2023 | 13.52 | 13.69 | 13.30 | 13.53 | 195,006 | +0.15(+1.12%) |
May 24, 2023 | 13.32 | 13.48 | 13.16 | 13.38 | 253,767 | -0.11(-0.82%) |
May 23, 2023 | 13.64 | 13.98 | 13.33 | 13.49 | 243,528 | -0.24(-1.75%) |
May 22, 2023 | 13.32 | 13.76 | 13.32 | 13.73 | 266,604 | +0.41(+3.08%) |
May 19, 2023 | 13.72 | 13.72 | 13.14 | 13.32 | 224,675 | -0.24(-1.77%) |
May 18, 2023 | 12.76 | 13.60 | 12.74 | 13.56 | 223,566 | +0.80(+6.27%) |
May 17, 2023 | 12.37 | 12.85 | 12.29 | 12.76 | 251,372 | +0.30(+2.41%) |
May 16, 2023 | 12.62 | 12.72 | 12.40 | 12.46 | 178,284 | -0.11(-0.88%) |
May 15, 2023 | 12.20 | 12.75 | 12.13 | 12.57 | 207,946 | +0.40(+3.29%) |
May 12, 2023 | 12.11 | 12.33 | 11.90 | 12.17 | 211,532 | +0.00(+0.00%) |
May 11, 2023 | 12.10 | 12.73 | 12.10 | 12.17 | 347,065 | -0.01(-0.08%) |
May 10, 2023 | 11.76 | 12.30 | 11.76 | 12.18 | 304,564 | +0.36(+3.05%) |
May 09, 2023 | 12.22 | 12.29 | 11.82 | 11.82 | 246,121 | -0.55(-4.45%) |
May 08, 2023 | 12.84 | 12.84 | 12.15 | 12.37 | 561,116 | -0.38(-2.98%) |
May 05, 2023 | 11.47 | 12.98 | 10.98 | 12.75 | 1,037,236 | +3.52(+38.14%) |
May 04, 2023 | 9.200 | 9.389 | 9.000 | 9.230 | 222,903 | -0.02(-0.22%) |
May 03, 2023 | 9.190 | 9.520 | 9.080 | 9.250 | 174,523 | +0.17(+1.87%) |
May 02, 2023 | 8.850 | 9.140 | 8.790 | 9.080 | 195,948 | +0.19(+2.14%) |