Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.01 | 15.10 | 14.97 | 15.07 | 144,168 | +0.15(+0.97%) |
Jul 28, 2023 | 14.81 | 14.92 | 14.81 | 14.92 | 25,850 | +0.22(+1.51%) |
Jul 27, 2023 | 15.03 | 15.07 | 14.67 | 14.70 | 230,383 | -0.29(-1.94%) |
Jul 26, 2023 | 14.89 | 14.99 | 14.78 | 14.99 | 68,182 | +0.15(+0.98%) |
Jul 25, 2023 | 14.99 | 15.07 | 14.84 | 14.84 | 214,752 | +0.00(+0.00%) |
Jul 24, 2023 | 14.67 | 14.88 | 14.57 | 14.84 | 867,022 | +0.25(+1.72%) |
Jul 21, 2023 | 14.56 | 14.75 | 14.56 | 14.59 | 975,712 | +0.26(+1.82%) |
Jul 20, 2023 | 14.46 | 14.49 | 14.32 | 14.33 | 402,097 | -0.14(-0.94%) |
Jul 19, 2023 | 14.39 | 14.50 | 14.31 | 14.47 | 180,404 | +0.00(+0.00%) |
Jul 18, 2023 | 14.27 | 14.49 | 14.26 | 14.47 | 103,115 | +0.12(+0.81%) |
Jul 17, 2023 | 14.12 | 14.40 | 14.02 | 14.35 | 310,081 | +0.06(+0.41%) |
Jul 14, 2023 | 14.51 | 14.51 | 14.25 | 14.29 | 109,591 | -0.33(-2.25%) |
Jul 13, 2023 | 14.61 | 14.66 | 14.55 | 14.62 | 571,283 | +0.18(+1.27%) |
Jul 12, 2023 | 14.62 | 14.77 | 14.42 | 14.44 | 231,971 | +0.00(+0.00%) |
Jul 11, 2023 | 14.11 | 14.51 | 13.93 | 14.44 | 677,515 | +0.03(+0.20%) |
Jul 10, 2023 | 14.45 | 14.55 | 14.38 | 14.41 | 879,768 | -0.13(-0.86%) |
Jul 07, 2023 | 14.31 | 14.63 | 14.31 | 14.53 | 286,234 | +0.49(+3.51%) |
Jul 06, 2023 | 14.25 | 14.40 | 14.03 | 14.04 | 74,353 | -0.52(-3.59%) |
Jul 05, 2023 | 14.47 | 14.63 | 14.34 | 14.56 | 272,610 | -0.06(-0.40%) |
Jul 03, 2023 | 14.62 | 14.75 | 14.54 | 14.62 | 755,709 | +0.06(+0.40%) |
Jun 30, 2023 | 14.45 | 14.61 | 14.37 | 14.56 | 718,745 | +0.27(+1.89%) |
Jun 29, 2023 | 14.07 | 14.29 | 14.06 | 14.29 | 79,335 | +0.27(+1.93%) |
Jun 28, 2023 | 14.07 | 14.17 | 13.96 | 14.02 | 196,595 | -0.14(-0.96%) |
Jun 27, 2023 | 14.49 | 14.49 | 14.06 | 14.16 | 212,995 | -0.34(-2.34%) |
Jun 26, 2023 | 14.54 | 14.62 | 14.32 | 14.50 | 134,435 | -0.12(-0.79%) |
Jun 23, 2023 | 14.50 | 14.65 | 14.44 | 14.61 | 25,676 | +0.14(+0.94%) |
Jun 22, 2023 | 14.62 | 14.62 | 14.38 | 14.48 | 253,229 | -0.31(-2.09%) |
Jun 21, 2023 | 14.67 | 14.82 | 14.62 | 14.79 | 275,380 | +0.11(+0.72%) |
Jun 20, 2023 | 14.69 | 14.73 | 14.54 | 14.68 | 149,654 | +0.25(+1.74%) |
Jun 16, 2023 | 14.36 | 14.55 | 14.36 | 14.43 | 747,224 | -0.26(-1.78%) |
Jun 15, 2023 | 14.56 | 14.69 | 14.43 | 14.69 | 447,332 | +0.13(+0.86%) |
Jun 14, 2023 | 14.10 | 14.56 | 14.10 | 14.56 | 933,606 | +0.54(+3.86%) |
Jun 13, 2023 | 14.27 | 14.27 | 13.92 | 14.02 | 833,923 | -0.21(-1.49%) |
Jun 12, 2023 | 14.13 | 14.23 | 14.01 | 14.23 | 46,317 | +0.10(+0.68%) |
Jun 09, 2023 | 14.05 | 14.24 | 13.98 | 14.14 | 463,748 | +0.21(+1.53%) |
Jun 08, 2023 | 14.01 | 14.01 | 13.84 | 13.93 | 62,790 | +0.02(+0.14%) |
Jun 07, 2023 | 14.08 | 14.10 | 13.78 | 13.91 | 83,361 | +0.05(+0.34%) |
Jun 06, 2023 | 13.49 | 13.93 | 13.44 | 13.86 | 304,770 | +0.39(+2.91%) |
Jun 05, 2023 | 13.42 | 13.51 | 13.33 | 13.47 | 29,534 | +0.02(+0.14%) |
Jun 02, 2023 | 13.57 | 13.66 | 13.35 | 13.45 | 153,014 | +0.26(+1.96%) |
Jun 01, 2023 | 12.87 | 13.19 | 12.85 | 13.19 | 58,638 | +0.42(+3.29%) |
May 31, 2023 | 12.70 | 12.80 | 12.51 | 12.77 | 82,916 | -0.03(-0.22%) |
May 30, 2023 | 12.80 | 12.87 | 12.61 | 12.80 | 37,945 | -0.21(-1.62%) |
May 26, 2023 | 12.94 | 13.09 | 12.87 | 13.01 | 49,351 | +0.18(+1.42%) |
May 25, 2023 | 13.00 | 13.00 | 12.76 | 12.83 | 63,135 | +0.11(+0.90%) |
May 24, 2023 | 12.88 | 12.88 | 12.71 | 12.71 | 46,494 | -0.13(-1.04%) |
May 23, 2023 | 12.94 | 13.12 | 12.78 | 12.85 | 116,690 | -0.13(-1.03%) |
May 22, 2023 | 13.00 | 13.11 | 12.93 | 12.98 | 92,315 | +0.12(+0.97%) |
May 19, 2023 | 12.74 | 13.08 | 12.74 | 12.85 | 415,297 | +0.10(+0.75%) |
May 18, 2023 | 12.54 | 12.84 | 12.53 | 12.76 | 22,165 | +0.14(+1.14%) |
May 17, 2023 | 12.47 | 12.67 | 12.36 | 12.62 | 56,874 | +0.33(+2.72%) |
May 16, 2023 | 12.65 | 12.65 | 12.28 | 12.28 | 69,794 | -0.39(-3.09%) |
May 15, 2023 | 12.53 | 12.76 | 12.44 | 12.67 | 45,226 | +0.15(+1.22%) |
May 12, 2023 | 12.38 | 12.63 | 12.38 | 12.52 | 178,686 | +0.11(+0.92%) |
May 11, 2023 | 12.14 | 12.45 | 12.14 | 12.41 | 47,925 | +0.20(+1.60%) |
May 10, 2023 | 12.14 | 12.25 | 12.07 | 12.21 | 78,123 | +0.19(+1.55%) |
May 09, 2023 | 11.88 | 12.13 | 11.88 | 12.02 | 40,356 | +0.15(+1.29%) |
May 08, 2023 | 11.99 | 12.00 | 11.85 | 11.87 | 7,774 | -0.07(-0.56%) |
May 05, 2023 | 11.57 | 11.96 | 11.57 | 11.94 | 11,642 | +0.44(+3.82%) |
May 04, 2023 | 11.48 | 11.55 | 11.31 | 11.50 | 24,519 | +0.12(+1.09%) |
May 03, 2023 | 11.26 | 11.48 | 11.24 | 11.37 | 22,955 | +0.07(+0.59%) |
May 02, 2023 | 11.48 | 11.51 | 11.26 | 11.31 | 37,731 | -0.21(-1.83%) |