Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.76 | 15.03 | 14.76 | 14.90 | 677,696 | +0.15(+1.03%) |
Jul 28, 2023 | 14.69 | 14.78 | 14.63 | 14.75 | 695,901 | +0.21(+1.43%) |
Jul 27, 2023 | 14.89 | 14.94 | 14.51 | 14.54 | 627,091 | -0.26(-1.73%) |
Jul 26, 2023 | 14.59 | 14.84 | 14.59 | 14.80 | 715,493 | +0.14(+0.97%) |
Jul 25, 2023 | 14.76 | 14.90 | 14.56 | 14.66 | 484,819 | -0.17(-1.15%) |
Jul 24, 2023 | 14.79 | 15.04 | 14.79 | 14.83 | 1,103,954 | +0.05(+0.32%) |
Jul 21, 2023 | 14.96 | 14.96 | 14.77 | 14.78 | 490,144 | -0.08(-0.51%) |
Jul 20, 2023 | 14.86 | 14.87 | 14.70 | 14.86 | 469,432 | +0.05(+0.32%) |
Jul 19, 2023 | 14.64 | 14.86 | 14.58 | 14.81 | 745,937 | +0.30(+2.09%) |
Jul 18, 2023 | 14.40 | 14.55 | 14.34 | 14.51 | 491,918 | +0.13(+0.92%) |
Jul 17, 2023 | 14.27 | 14.43 | 14.17 | 14.37 | 637,699 | +0.10(+0.73%) |
Jul 14, 2023 | 14.23 | 14.34 | 14.05 | 14.27 | 588,674 | -0.03(-0.20%) |
Jul 13, 2023 | 14.23 | 14.35 | 14.13 | 14.30 | 709,945 | +0.08(+0.53%) |
Jul 12, 2023 | 14.52 | 14.55 | 14.22 | 14.22 | 856,538 | -0.04(-0.27%) |
Jul 11, 2023 | 14.01 | 14.28 | 13.92 | 14.26 | 1,362,819 | +0.33(+2.38%) |
Jul 10, 2023 | 13.79 | 13.94 | 13.74 | 13.93 | 480,294 | +0.10(+0.75%) |
Jul 07, 2023 | 13.84 | 13.99 | 13.79 | 13.82 | 631,089 | -0.02(-0.14%) |
Jul 06, 2023 | 13.61 | 13.89 | 13.39 | 13.84 | 903,074 | +0.00(+0.00%) |
Jul 05, 2023 | 13.72 | 14.06 | 13.54 | 13.84 | 894,943 | -0.01(-0.07%) |
Jul 03, 2023 | 13.61 | 13.91 | 13.61 | 13.85 | 328,821 | +0.20(+1.46%) |
Jun 30, 2023 | 13.71 | 13.79 | 13.45 | 13.65 | 1,209,981 | +0.06(+0.42%) |
Jun 29, 2023 | 13.18 | 13.63 | 13.18 | 13.60 | 597,881 | +0.37(+2.80%) |
Jun 28, 2023 | 13.38 | 13.38 | 13.10 | 13.23 | 637,685 | -0.11(-0.84%) |
Jun 27, 2023 | 13.09 | 13.42 | 13.04 | 13.34 | 643,992 | +0.25(+1.93%) |
Jun 26, 2023 | 12.59 | 13.18 | 12.59 | 13.09 | 746,851 | +0.47(+3.71%) |
Jun 23, 2023 | 12.75 | 12.86 | 12.53 | 12.62 | 973,649 | -0.32(-2.46%) |
Jun 22, 2023 | 13.25 | 13.25 | 12.76 | 12.94 | 728,646 | -0.25(-1.92%) |
Jun 21, 2023 | 13.34 | 13.44 | 13.16 | 13.19 | 724,249 | -0.25(-1.88%) |
Jun 20, 2023 | 13.46 | 13.52 | 13.16 | 13.44 | 1,065,532 | -0.12(-0.90%) |
Jun 16, 2023 | 13.52 | 13.57 | 13.33 | 13.56 | 1,874,885 | +0.21(+1.54%) |
Jun 15, 2023 | 13.26 | 13.38 | 13.12 | 13.36 | 977,803 | +0.01(+0.07%) |
Jun 14, 2023 | 13.49 | 13.63 | 13.30 | 13.35 | 888,941 | -0.05(-0.35%) |
Jun 13, 2023 | 13.45 | 13.67 | 13.38 | 13.39 | 667,829 | -0.05(-0.35%) |
Jun 12, 2023 | 13.48 | 13.60 | 13.34 | 13.44 | 784,693 | -0.06(-0.42%) |
Jun 09, 2023 | 13.42 | 13.54 | 13.33 | 13.50 | 537,223 | +0.02(+0.14%) |
Jun 08, 2023 | 13.52 | 13.59 | 13.20 | 13.48 | 982,820 | +0.04(+0.28%) |
Jun 07, 2023 | 12.94 | 13.53 | 12.88 | 13.44 | 1,349,011 | +0.60(+4.67%) |
Jun 06, 2023 | 12.41 | 12.92 | 12.34 | 12.84 | 755,218 | +0.48(+3.86%) |
Jun 05, 2023 | 12.47 | 12.64 | 12.35 | 12.36 | 704,135 | -0.23(-1.86%) |
Jun 02, 2023 | 12.26 | 12.62 | 12.14 | 12.60 | 949,805 | +0.55(+4.59%) |
Jun 01, 2023 | 12.07 | 12.12 | 11.90 | 12.05 | 751,066 | -0.01(-0.08%) |
May 31, 2023 | 11.98 | 12.20 | 11.87 | 12.05 | 1,205,516 | +0.07(+0.63%) |
May 30, 2023 | 12.07 | 12.14 | 11.86 | 11.98 | 449,992 | -0.03(-0.23%) |
May 26, 2023 | 11.80 | 12.02 | 11.69 | 12.01 | 626,000 | +0.22(+1.83%) |
May 25, 2023 | 11.97 | 12.01 | 11.59 | 11.79 | 598,796 | -0.28(-2.33%) |
May 24, 2023 | 12.28 | 12.30 | 11.90 | 12.07 | 688,159 | -0.27(-2.20%) |
May 23, 2023 | 12.14 | 12.60 | 12.14 | 12.35 | 1,356,191 | +0.19(+1.54%) |
May 22, 2023 | 11.96 | 12.16 | 11.83 | 12.16 | 826,814 | +0.24(+2.04%) |
May 19, 2023 | 12.22 | 12.29 | 11.87 | 11.91 | 565,546 | -0.16(-1.32%) |
May 18, 2023 | 12.08 | 12.20 | 11.95 | 12.07 | 797,077 | -0.02(-0.15%) |
May 17, 2023 | 11.99 | 12.14 | 11.84 | 12.09 | 773,220 | +0.22(+1.81%) |
May 16, 2023 | 12.34 | 12.46 | 11.88 | 11.88 | 735,944 | -0.63(-5.02%) |
May 15, 2023 | 12.35 | 12.64 | 12.31 | 12.50 | 593,220 | +0.16(+1.29%) |
May 12, 2023 | 12.35 | 12.42 | 12.26 | 12.35 | 489,286 | +0.03(+0.23%) |
May 11, 2023 | 12.28 | 12.35 | 12.19 | 12.32 | 575,079 | -0.08(-0.68%) |
May 10, 2023 | 12.42 | 12.47 | 12.25 | 12.40 | 857,497 | +0.15(+1.22%) |
May 09, 2023 | 12.38 | 12.39 | 12.07 | 12.25 | 895,774 | -0.25(-2.02%) |
May 08, 2023 | 12.60 | 12.63 | 12.35 | 12.50 | 628,408 | -0.11(-0.89%) |
May 05, 2023 | 12.73 | 12.76 | 12.49 | 12.62 | 697,124 | +0.07(+0.52%) |
May 04, 2023 | 12.34 | 12.59 | 12.34 | 12.55 | 889,830 | +0.02(+0.15%) |
May 03, 2023 | 12.56 | 12.90 | 12.33 | 12.53 | 1,141,471 | +0.20(+1.59%) |
May 02, 2023 | 12.49 | 12.64 | 12.16 | 12.34 | 659,817 | -0.30(-2.37%) |