Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.55 | 13.77 | 13.52 | 13.64 | 330,880 | +0.14(+1.04%) |
Jul 28, 2023 | 13.96 | 14.12 | 13.46 | 13.50 | 392,785 | -0.44(-3.16%) |
Jul 27, 2023 | 15.10 | 15.46 | 13.66 | 13.94 | 601,820 | -0.50(-3.46%) |
Jul 26, 2023 | 14.24 | 14.53 | 14.13 | 14.44 | 323,020 | +0.20(+1.40%) |
Jul 25, 2023 | 14.23 | 14.48 | 14.21 | 14.24 | 231,853 | +0.00(+0.00%) |
Jul 24, 2023 | 14.18 | 14.38 | 14.02 | 14.24 | 198,307 | +0.04(+0.28%) |
Jul 21, 2023 | 14.60 | 14.60 | 14.05 | 14.20 | 175,293 | -0.26(-1.80%) |
Jul 20, 2023 | 14.66 | 14.68 | 14.38 | 14.46 | 113,199 | -0.21(-1.43%) |
Jul 19, 2023 | 14.43 | 14.89 | 14.36 | 14.67 | 200,918 | +0.23(+1.59%) |
Jul 18, 2023 | 14.23 | 14.65 | 14.21 | 14.44 | 141,906 | +0.11(+0.77%) |
Jul 17, 2023 | 14.32 | 14.56 | 14.28 | 14.33 | 122,338 | -0.02(-0.14%) |
Jul 14, 2023 | 14.80 | 14.80 | 14.11 | 14.35 | 190,324 | -0.52(-3.50%) |
Jul 13, 2023 | 14.90 | 15.12 | 14.87 | 14.87 | 128,997 | +0.01(+0.07%) |
Jul 12, 2023 | 15.04 | 15.18 | 14.76 | 14.86 | 181,356 | -0.03(-0.20%) |
Jul 11, 2023 | 14.69 | 14.89 | 14.56 | 14.89 | 158,026 | +0.34(+2.34%) |
Jul 10, 2023 | 14.42 | 14.70 | 14.42 | 14.55 | 173,654 | +0.07(+0.48%) |
Jul 07, 2023 | 14.25 | 14.61 | 14.18 | 14.48 | 186,616 | +0.14(+0.98%) |
Jul 06, 2023 | 14.00 | 14.39 | 13.90 | 14.34 | 237,424 | +0.25(+1.77%) |
Jul 05, 2023 | 14.28 | 14.30 | 14.07 | 14.09 | 332,086 | -0.34(-2.36%) |
Jul 03, 2023 | 14.12 | 14.46 | 14.09 | 14.43 | 102,827 | +0.27(+1.91%) |
Jun 30, 2023 | 14.30 | 14.43 | 14.14 | 14.16 | 228,542 | +0.00(+0.00%) |
Jun 29, 2023 | 13.99 | 14.27 | 13.98 | 14.16 | 121,117 | +0.13(+0.93%) |
Jun 28, 2023 | 14.13 | 14.13 | 13.81 | 14.03 | 114,126 | -0.06(-0.43%) |
Jun 27, 2023 | 13.74 | 14.11 | 13.60 | 14.09 | 186,438 | +0.45(+3.30%) |
Jun 26, 2023 | 13.92 | 14.03 | 13.63 | 13.64 | 127,856 | -0.29(-2.08%) |
Jun 23, 2023 | 14.26 | 14.40 | 13.86 | 13.93 | 272,053 | -0.51(-3.53%) |
Jun 22, 2023 | 14.33 | 14.73 | 14.20 | 14.44 | 355,320 | +0.08(+0.56%) |
Jun 21, 2023 | 14.55 | 14.61 | 14.34 | 14.36 | 381,734 | -0.26(-1.78%) |
Jun 20, 2023 | 14.93 | 14.97 | 14.58 | 14.62 | 459,569 | -0.31(-2.08%) |
Jun 16, 2023 | 14.81 | 14.94 | 14.60 | 14.93 | 544,307 | +0.34(+2.33%) |
Jun 15, 2023 | 14.15 | 14.61 | 14.06 | 14.59 | 334,258 | +0.42(+2.96%) |
Jun 14, 2023 | 14.16 | 14.38 | 14.08 | 14.17 | 265,857 | +0.01(+0.07%) |
Jun 13, 2023 | 14.01 | 14.17 | 14.01 | 14.16 | 153,706 | +0.26(+1.87%) |
Jun 12, 2023 | 13.68 | 13.91 | 13.65 | 13.90 | 121,665 | +0.22(+1.61%) |
Jun 09, 2023 | 14.03 | 14.04 | 13.64 | 13.68 | 99,556 | -0.32(-2.29%) |
Jun 08, 2023 | 14.02 | 14.11 | 13.86 | 14.00 | 164,970 | +0.00(+0.00%) |
Jun 07, 2023 | 14.09 | 14.21 | 13.92 | 14.00 | 268,486 | +0.03(+0.21%) |
Jun 06, 2023 | 13.78 | 14.01 | 13.55 | 13.97 | 203,332 | +0.14(+1.01%) |
Jun 05, 2023 | 14.13 | 14.21 | 13.82 | 13.83 | 192,541 | -0.40(-2.81%) |
Jun 02, 2023 | 14.40 | 14.40 | 14.09 | 14.23 | 264,790 | +0.01(+0.07%) |
Jun 01, 2023 | 14.09 | 14.37 | 13.86 | 14.22 | 200,004 | +0.19(+1.35%) |
May 31, 2023 | 13.99 | 14.20 | 13.79 | 14.03 | 756,877 | +0.03(+0.21%) |
May 30, 2023 | 13.95 | 14.16 | 13.94 | 14.00 | 206,001 | +0.05(+0.36%) |
May 26, 2023 | 13.77 | 14.19 | 13.72 | 13.95 | 330,691 | +0.27(+1.97%) |
May 25, 2023 | 13.78 | 13.91 | 13.61 | 13.68 | 226,291 | -0.14(-1.01%) |
May 24, 2023 | 13.85 | 13.91 | 13.66 | 13.82 | 173,957 | -0.04(-0.29%) |
May 23, 2023 | 13.88 | 14.04 | 13.74 | 13.86 | 204,523 | -0.04(-0.29%) |
May 22, 2023 | 14.03 | 14.07 | 13.89 | 13.90 | 284,030 | -0.07(-0.50%) |
May 19, 2023 | 14.24 | 14.31 | 13.95 | 13.97 | 204,181 | -0.15(-1.06%) |
May 18, 2023 | 13.80 | 14.14 | 13.73 | 14.12 | 195,319 | +0.29(+2.10%) |
May 17, 2023 | 13.91 | 14.00 | 13.67 | 13.83 | 172,950 | +0.09(+0.66%) |
May 16, 2023 | 14.02 | 14.08 | 13.70 | 13.74 | 166,663 | -0.28(-2.00%) |
May 15, 2023 | 13.95 | 14.31 | 13.88 | 14.02 | 351,321 | +0.15(+1.08%) |
May 12, 2023 | 13.88 | 14.00 | 13.69 | 13.87 | 200,229 | +0.09(+0.65%) |
May 11, 2023 | 13.98 | 13.98 | 13.69 | 13.78 | 210,113 | -0.20(-1.43%) |
May 10, 2023 | 14.07 | 14.11 | 13.78 | 13.98 | 178,072 | +0.08(+0.58%) |
May 09, 2023 | 13.80 | 13.93 | 13.70 | 13.90 | 133,207 | +0.02(+0.14%) |
May 08, 2023 | 13.93 | 13.99 | 13.67 | 13.88 | 136,631 | -0.04(-0.29%) |
May 05, 2023 | 13.99 | 14.08 | 13.81 | 13.92 | 180,054 | +0.17(+1.24%) |
May 04, 2023 | 13.53 | 13.93 | 13.53 | 13.75 | 181,885 | +0.04(+0.29%) |
May 03, 2023 | 13.61 | 14.07 | 13.47 | 13.71 | 320,254 | +0.08(+0.59%) |
May 02, 2023 | 14.19 | 14.23 | 13.55 | 13.63 | 207,654 | -0.74(-5.15%) |