Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.92 | 14.40 | 13.88 | 14.31 | 793,040 | +0.45(+3.24%) |
Jul 28, 2023 | 13.82 | 13.91 | 13.69 | 13.86 | 301,160 | +0.19(+1.36%) |
Jul 27, 2023 | 14.01 | 14.26 | 13.62 | 13.67 | 343,608 | -0.29(-2.10%) |
Jul 26, 2023 | 13.70 | 14.02 | 13.70 | 13.97 | 328,270 | +0.24(+1.78%) |
Jul 25, 2023 | 13.46 | 13.83 | 13.40 | 13.72 | 346,110 | +0.24(+1.81%) |
Jul 24, 2023 | 13.22 | 13.53 | 13.10 | 13.48 | 358,431 | +0.21(+1.62%) |
Jul 21, 2023 | 13.58 | 13.63 | 13.19 | 13.26 | 321,298 | -0.21(-1.59%) |
Jul 20, 2023 | 13.77 | 13.78 | 13.39 | 13.48 | 236,724 | -0.27(-1.99%) |
Jul 19, 2023 | 13.49 | 13.88 | 13.46 | 13.75 | 325,855 | +0.28(+2.10%) |
Jul 18, 2023 | 13.19 | 13.59 | 13.19 | 13.47 | 313,755 | +0.27(+2.07%) |
Jul 17, 2023 | 13.24 | 13.30 | 12.98 | 13.20 | 328,100 | -0.09(-0.66%) |
Jul 14, 2023 | 13.22 | 13.35 | 12.96 | 13.28 | 304,684 | +0.05(+0.37%) |
Jul 13, 2023 | 13.08 | 13.30 | 12.90 | 13.23 | 411,109 | +0.25(+1.96%) |
Jul 12, 2023 | 13.55 | 13.59 | 12.95 | 12.98 | 547,077 | -0.42(-3.13%) |
Jul 11, 2023 | 12.70 | 13.46 | 12.70 | 13.40 | 523,530 | +0.73(+5.78%) |
Jul 10, 2023 | 12.89 | 13.13 | 12.62 | 12.67 | 509,382 | -0.16(-1.22%) |
Jul 07, 2023 | 12.84 | 13.12 | 12.79 | 12.82 | 482,195 | -0.02(-0.15%) |
Jul 06, 2023 | 12.96 | 13.02 | 12.71 | 12.84 | 468,326 | -0.21(-1.57%) |
Jul 05, 2023 | 13.38 | 13.42 | 13.05 | 13.05 | 456,648 | -0.38(-2.84%) |
Jul 03, 2023 | 13.38 | 13.64 | 13.35 | 13.43 | 267,971 | -0.04(-0.29%) |
Jun 30, 2023 | 13.81 | 13.83 | 13.46 | 13.47 | 429,586 | -0.27(-1.99%) |
Jun 29, 2023 | 13.60 | 13.79 | 13.49 | 13.74 | 304,667 | +0.22(+1.66%) |
Jun 28, 2023 | 13.71 | 13.71 | 13.32 | 13.52 | 361,653 | -0.23(-1.70%) |
Jun 27, 2023 | 13.65 | 13.81 | 13.44 | 13.75 | 398,058 | +0.14(+1.00%) |
Jun 26, 2023 | 13.46 | 13.74 | 13.42 | 13.62 | 454,506 | +0.20(+1.46%) |
Jun 23, 2023 | 13.36 | 13.69 | 13.25 | 13.42 | 2,003,986 | +0.06(+0.44%) |
Jun 22, 2023 | 13.44 | 13.49 | 12.96 | 13.36 | 642,440 | -0.07(-0.51%) |
Jun 21, 2023 | 13.96 | 13.98 | 13.43 | 13.43 | 498,912 | -0.56(-3.98%) |
Jun 20, 2023 | 13.82 | 14.13 | 13.68 | 13.99 | 893,194 | +0.23(+1.70%) |
Jun 16, 2023 | 13.73 | 13.86 | 13.43 | 13.75 | 5,397,856 | +0.13(+0.93%) |
Jun 15, 2023 | 13.50 | 13.64 | 13.06 | 13.63 | 1,112,147 | +0.13(+0.94%) |
Jun 14, 2023 | 14.37 | 14.43 | 13.44 | 13.50 | 1,097,529 | -0.88(-6.11%) |
Jun 13, 2023 | 14.58 | 14.66 | 14.32 | 14.38 | 530,016 | -0.07(-0.47%) |
Jun 12, 2023 | 14.66 | 14.70 | 14.31 | 14.45 | 579,450 | -0.17(-1.14%) |
Jun 09, 2023 | 14.87 | 15.13 | 14.60 | 14.61 | 503,605 | -0.25(-1.71%) |
Jun 08, 2023 | 15.24 | 15.29 | 14.80 | 14.87 | 605,813 | -0.42(-2.75%) |
Jun 07, 2023 | 15.10 | 15.47 | 15.02 | 15.29 | 451,190 | +0.34(+2.29%) |
Jun 06, 2023 | 14.32 | 15.12 | 14.29 | 14.94 | 510,153 | +0.62(+4.29%) |
Jun 05, 2023 | 14.75 | 14.81 | 14.15 | 14.33 | 951,682 | -0.96(-6.26%) |
Jun 02, 2023 | 14.92 | 15.37 | 14.59 | 15.29 | 535,834 | +0.48(+3.24%) |
Jun 01, 2023 | 14.38 | 14.98 | 13.99 | 14.81 | 460,616 | +0.59(+4.18%) |
May 31, 2023 | 13.99 | 14.29 | 13.94 | 14.21 | 354,884 | +0.21(+1.51%) |
May 30, 2023 | 14.26 | 14.26 | 13.78 | 14.00 | 345,545 | -0.25(-1.75%) |
May 26, 2023 | 14.18 | 14.36 | 14.10 | 14.25 | 379,336 | +0.03(+0.20%) |
May 25, 2023 | 14.39 | 14.46 | 14.11 | 14.22 | 368,311 | +0.00(+0.00%) |
May 24, 2023 | 15.18 | 15.51 | 14.16 | 14.22 | 622,615 | -0.82(-5.48%) |
May 23, 2023 | 13.57 | 15.25 | 13.46 | 15.05 | 1,169,585 | +0.50(+3.43%) |
May 22, 2023 | 14.15 | 15.08 | 13.98 | 14.55 | 906,023 | +0.44(+3.12%) |
May 19, 2023 | 14.76 | 14.80 | 14.02 | 14.11 | 553,568 | -0.73(-4.91%) |
May 18, 2023 | 14.77 | 15.07 | 14.60 | 14.84 | 442,092 | +0.00(+0.00%) |
May 17, 2023 | 14.40 | 14.86 | 14.28 | 14.84 | 262,436 | +0.50(+3.48%) |
May 16, 2023 | 14.38 | 14.47 | 14.15 | 14.34 | 298,113 | -0.18(-1.25%) |
May 15, 2023 | 14.61 | 14.62 | 14.35 | 14.52 | 269,215 | -0.05(-0.33%) |
May 12, 2023 | 14.91 | 14.95 | 14.43 | 14.57 | 212,417 | -0.34(-2.25%) |
May 11, 2023 | 14.92 | 15.08 | 14.84 | 14.90 | 218,303 | -0.02(-0.16%) |
May 10, 2023 | 14.35 | 15.07 | 14.32 | 14.93 | 670,157 | +0.72(+5.09%) |
May 09, 2023 | 14.26 | 14.30 | 13.84 | 14.20 | 279,184 | -0.03(-0.20%) |
May 08, 2023 | 14.42 | 14.42 | 14.09 | 14.23 | 337,355 | -0.16(-1.13%) |
May 05, 2023 | 14.28 | 14.61 | 14.28 | 14.39 | 279,594 | +0.35(+2.53%) |
May 04, 2023 | 14.08 | 14.21 | 13.85 | 14.04 | 219,410 | -0.05(-0.34%) |
May 03, 2023 | 14.38 | 14.64 | 14.08 | 14.09 | 292,363 | -0.31(-2.13%) |
May 02, 2023 | 14.60 | 14.60 | 14.10 | 14.39 | 389,481 | -0.19(-1.31%) |