Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.33 | 15.39 | 15.32 | 15.39 | 204,681 | +0.05(+0.35%) |
Jul 28, 2023 | 15.34 | 15.34 | 15.27 | 15.33 | 218,585 | +0.07(+0.47%) |
Jul 27, 2023 | 15.31 | 15.34 | 15.23 | 15.26 | 186,730 | -0.05(-0.30%) |
Jul 26, 2023 | 15.27 | 15.31 | 15.20 | 15.31 | 264,883 | +0.07(+0.47%) |
Jul 25, 2023 | 15.16 | 15.23 | 15.16 | 15.23 | 219,779 | +0.07(+0.48%) |
Jul 24, 2023 | 15.12 | 15.29 | 15.12 | 15.16 | 286,983 | +0.05(+0.30%) |
Jul 21, 2023 | 15.17 | 15.21 | 15.12 | 15.12 | 182,098 | -0.05(-0.30%) |
Jul 20, 2023 | 15.18 | 15.18 | 15.12 | 15.16 | 152,579 | +0.00(+0.00%) |
Jul 19, 2023 | 15.16 | 15.20 | 15.13 | 15.16 | 164,042 | +0.00(+0.00%) |
Jul 18, 2023 | 15.14 | 15.24 | 15.13 | 15.16 | 163,470 | +0.00(+0.00%) |
Jul 17, 2023 | 15.12 | 15.17 | 15.11 | 15.16 | 139,424 | +0.04(+0.24%) |
Jul 14, 2023 | 15.13 | 15.21 | 15.08 | 15.13 | 163,992 | -0.06(-0.42%) |
Jul 13, 2023 | 15.21 | 15.26 | 15.17 | 15.19 | 227,789 | -0.04(-0.24%) |
Jul 12, 2023 | 15.20 | 15.28 | 15.10 | 15.23 | 283,813 | +0.05(+0.30%) |
Jul 11, 2023 | 15.23 | 15.25 | 15.16 | 15.18 | 202,912 | -0.02(-0.12%) |
Jul 10, 2023 | 15.19 | 15.25 | 15.16 | 15.20 | 317,355 | +0.01(+0.06%) |
Jul 07, 2023 | 15.12 | 15.23 | 15.11 | 15.19 | 230,555 | +0.04(+0.29%) |
Jul 06, 2023 | 15.05 | 15.17 | 15.02 | 15.15 | 207,704 | +0.04(+0.24%) |
Jul 05, 2023 | 15.02 | 15.19 | 15.01 | 15.11 | 372,133 | +0.11(+0.71%) |
Jul 03, 2023 | 15.01 | 15.05 | 14.98 | 15.00 | 124,508 | +0.04(+0.24%) |
Jun 30, 2023 | 14.99 | 14.99 | 14.89 | 14.97 | 186,563 | +0.08(+0.54%) |
Jun 29, 2023 | 14.90 | 14.97 | 14.79 | 14.89 | 252,097 | -0.02(-0.12%) |
Jun 28, 2023 | 14.94 | 15.00 | 14.84 | 14.90 | 242,465 | -0.02(-0.12%) |
Jun 27, 2023 | 14.79 | 14.93 | 14.74 | 14.92 | 328,882 | +0.21(+1.46%) |
Jun 26, 2023 | 14.69 | 14.71 | 14.63 | 14.71 | 162,357 | +0.08(+0.55%) |
Jun 23, 2023 | 14.67 | 14.67 | 14.57 | 14.63 | 196,114 | -0.02(-0.12%) |
Jun 22, 2023 | 14.64 | 14.68 | 14.61 | 14.65 | 124,732 | -0.04(-0.24%) |
Jun 21, 2023 | 14.72 | 14.72 | 14.63 | 14.68 | 122,879 | -0.04(-0.24%) |
Jun 20, 2023 | 14.72 | 14.75 | 14.64 | 14.72 | 183,654 | -0.03(-0.18%) |
Jun 16, 2023 | 14.66 | 14.74 | 14.60 | 14.74 | 146,872 | +0.15(+1.04%) |
Jun 15, 2023 | 14.58 | 14.74 | 14.58 | 14.59 | 203,384 | -0.06(-0.43%) |
Jun 14, 2023 | 14.69 | 14.84 | 14.56 | 14.65 | 188,734 | -0.06(-0.42%) |
Jun 13, 2023 | 14.88 | 14.91 | 14.70 | 14.72 | 316,334 | -0.21(-1.38%) |
Jun 12, 2023 | 14.99 | 14.99 | 14.91 | 14.92 | 211,395 | -0.02(-0.12%) |
Jun 09, 2023 | 14.98 | 14.99 | 14.92 | 14.94 | 151,498 | -0.01(-0.06%) |
Jun 08, 2023 | 14.88 | 14.99 | 14.88 | 14.95 | 157,298 | +0.04(+0.30%) |
Jun 07, 2023 | 14.90 | 14.98 | 14.86 | 14.91 | 228,495 | +0.05(+0.36%) |
Jun 06, 2023 | 14.79 | 14.87 | 14.77 | 14.85 | 212,706 | +0.11(+0.72%) |
Jun 05, 2023 | 14.72 | 14.79 | 14.67 | 14.75 | 252,743 | +0.03(+0.18%) |
Jun 02, 2023 | 14.61 | 14.78 | 14.57 | 14.72 | 242,486 | +0.25(+1.71%) |
Jun 01, 2023 | 14.38 | 14.52 | 14.32 | 14.47 | 292,140 | +0.15(+1.05%) |
May 31, 2023 | 14.38 | 14.38 | 14.23 | 14.32 | 234,208 | +0.00(+0.00%) |
May 30, 2023 | 14.37 | 14.37 | 14.19 | 14.32 | 324,314 | +0.04(+0.31%) |
May 26, 2023 | 14.33 | 14.42 | 14.26 | 14.28 | 360,133 | -0.05(-0.37%) |
May 25, 2023 | 14.33 | 14.37 | 14.20 | 14.33 | 291,323 | +0.09(+0.62%) |
May 24, 2023 | 14.26 | 14.30 | 14.17 | 14.24 | 212,329 | -0.02(-0.12%) |
May 23, 2023 | 14.44 | 14.46 | 14.26 | 14.26 | 197,337 | -0.18(-1.22%) |
May 22, 2023 | 14.49 | 14.49 | 14.39 | 14.44 | 175,598 | -0.01(-0.06%) |
May 19, 2023 | 14.42 | 14.48 | 14.39 | 14.45 | 163,633 | +0.07(+0.49%) |
May 18, 2023 | 14.39 | 14.42 | 14.29 | 14.38 | 336,287 | -0.03(-0.18%) |
May 17, 2023 | 14.48 | 14.50 | 14.35 | 14.40 | 276,138 | -0.03(-0.18%) |
May 16, 2023 | 14.67 | 14.67 | 14.42 | 14.43 | 187,792 | -0.16(-1.09%) |
May 15, 2023 | 14.61 | 14.72 | 14.57 | 14.59 | 219,474 | -0.04(-0.30%) |
May 12, 2023 | 14.68 | 14.78 | 14.55 | 14.63 | 206,718 | -0.05(-0.36%) |
May 11, 2023 | 14.83 | 14.92 | 14.65 | 14.68 | 242,950 | -0.11(-0.72%) |
May 10, 2023 | 14.97 | 15.06 | 14.76 | 14.79 | 323,854 | -0.16(-1.06%) |
May 09, 2023 | 15.00 | 15.06 | 14.96 | 14.95 | 160,441 | -0.11(-0.71%) |
May 08, 2023 | 15.09 | 15.11 | 15.02 | 15.06 | 238,678 | +0.08(+0.52%) |
May 05, 2023 | 14.97 | 15.08 | 14.91 | 14.98 | 254,573 | +0.09(+0.59%) |
May 04, 2023 | 14.84 | 14.99 | 14.82 | 14.89 | 280,418 | -0.02(-0.12%) |
May 03, 2023 | 15.04 | 15.07 | 14.88 | 14.91 | 313,162 | -0.09(-0.58%) |
May 02, 2023 | 15.00 | 15.03 | 14.89 | 15.00 | 183,762 | +0.03(+0.18%) |