Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.12 | 14.20 | 14.08 | 14.13 | 183,099 | +0.06(+0.40%) |
Jul 28, 2023 | 14.06 | 14.11 | 13.99 | 14.08 | 226,480 | +0.10(+0.73%) |
Jul 27, 2023 | 14.12 | 14.19 | 13.94 | 13.98 | 330,419 | -0.12(-0.86%) |
Jul 26, 2023 | 13.69 | 14.12 | 13.69 | 14.10 | 294,225 | +0.40(+2.92%) |
Jul 25, 2023 | 13.62 | 13.78 | 13.61 | 13.70 | 425,329 | +0.07(+0.55%) |
Jul 24, 2023 | 13.62 | 13.69 | 13.56 | 13.62 | 460,105 | +0.06(+0.41%) |
Jul 21, 2023 | 13.60 | 13.65 | 13.50 | 13.57 | 270,110 | -0.04(-0.27%) |
Jul 20, 2023 | 13.79 | 13.85 | 13.60 | 13.60 | 227,963 | -0.20(-1.42%) |
Jul 19, 2023 | 13.81 | 13.96 | 13.79 | 13.80 | 223,598 | +0.02(+0.11%) |
Jul 18, 2023 | 13.63 | 13.88 | 13.62 | 13.78 | 293,530 | +0.18(+1.29%) |
Jul 17, 2023 | 13.47 | 13.71 | 13.38 | 13.61 | 355,620 | +0.16(+1.17%) |
Jul 14, 2023 | 13.49 | 13.55 | 13.35 | 13.45 | 339,484 | -0.01(-0.07%) |
Jul 13, 2023 | 13.47 | 13.53 | 13.42 | 13.46 | 384,354 | +0.02(+0.14%) |
Jul 12, 2023 | 13.48 | 13.54 | 13.40 | 13.44 | 468,609 | +0.05(+0.34%) |
Jul 11, 2023 | 13.29 | 13.43 | 13.27 | 13.40 | 188,184 | +0.14(+1.04%) |
Jul 10, 2023 | 13.23 | 13.36 | 13.21 | 13.26 | 311,258 | +0.08(+0.63%) |
Jul 07, 2023 | 13.17 | 13.32 | 13.15 | 13.17 | 580,787 | +0.06(+0.42%) |
Jul 06, 2023 | 13.08 | 13.12 | 12.92 | 13.12 | 163,971 | -0.06(-0.49%) |
Jul 05, 2023 | 13.19 | 13.26 | 13.10 | 13.18 | 341,343 | -0.06(-0.42%) |
Jul 03, 2023 | 13.17 | 13.28 | 13.12 | 13.24 | 112,702 | +0.07(+0.56%) |
Jun 30, 2023 | 13.29 | 13.32 | 13.13 | 13.17 | 272,001 | -0.03(-0.21%) |
Jun 29, 2023 | 13.21 | 13.28 | 13.17 | 13.19 | 331,320 | +0.00(+0.00%) |
Jun 28, 2023 | 13.13 | 13.22 | 13.05 | 13.19 | 158,155 | +0.03(+0.21%) |
Jun 27, 2023 | 13.01 | 13.20 | 12.97 | 13.17 | 172,845 | +0.18(+1.42%) |
Jun 26, 2023 | 13.14 | 13.16 | 12.95 | 12.98 | 327,901 | +0.06(+0.43%) |
Jun 23, 2023 | 13.03 | 13.07 | 12.92 | 12.93 | 193,969 | -0.15(-1.13%) |
Jun 22, 2023 | 13.18 | 13.20 | 13.05 | 13.07 | 200,205 | -0.11(-0.84%) |
Jun 21, 2023 | 13.07 | 13.24 | 12.98 | 13.18 | 313,125 | -0.01(-0.07%) |
Jun 20, 2023 | 13.21 | 13.27 | 13.14 | 13.19 | 385,226 | -0.07(-0.56%) |
Jun 16, 2023 | 13.45 | 13.45 | 13.16 | 13.27 | 924,873 | -0.16(-1.19%) |
Jun 15, 2023 | 13.16 | 13.49 | 13.16 | 13.43 | 549,937 | +0.34(+2.58%) |
Jun 14, 2023 | 13.44 | 13.44 | 13.06 | 13.09 | 450,176 | -0.23(-1.72%) |
Jun 13, 2023 | 13.31 | 13.38 | 13.23 | 13.32 | 360,783 | +0.00(+0.00%) |
Jun 12, 2023 | 13.13 | 13.35 | 13.13 | 13.32 | 326,579 | +0.18(+1.39%) |
Jun 09, 2023 | 13.26 | 13.32 | 13.12 | 13.13 | 313,606 | -0.08(-0.62%) |
Jun 08, 2023 | 13.34 | 13.41 | 13.22 | 13.22 | 315,941 | -0.11(-0.82%) |
Jun 07, 2023 | 13.24 | 13.43 | 13.21 | 13.33 | 369,725 | +0.15(+1.11%) |
Jun 06, 2023 | 13.12 | 13.23 | 13.07 | 13.18 | 224,207 | +0.08(+0.63%) |
Jun 05, 2023 | 13.07 | 13.16 | 12.98 | 13.10 | 83,968 | +0.05(+0.35%) |
Jun 02, 2023 | 12.93 | 13.16 | 12.93 | 13.05 | 162,160 | +0.08(+0.63%) |
Jun 01, 2023 | 12.80 | 12.99 | 12.73 | 12.97 | 214,492 | +0.26(+2.01%) |
May 31, 2023 | 12.88 | 12.89 | 12.66 | 12.71 | 139,809 | -0.20(-1.56%) |
May 30, 2023 | 12.80 | 12.96 | 12.79 | 12.91 | 153,665 | +0.10(+0.78%) |
May 26, 2023 | 12.65 | 12.86 | 12.65 | 12.81 | 178,150 | +0.13(+1.01%) |
May 25, 2023 | 12.58 | 12.73 | 12.57 | 12.69 | 122,468 | +0.05(+0.36%) |
May 24, 2023 | 12.74 | 12.80 | 12.61 | 12.64 | 136,220 | -0.18(-1.43%) |
May 23, 2023 | 12.76 | 12.95 | 12.75 | 12.82 | 184,016 | -0.07(-0.52%) |
May 22, 2023 | 12.74 | 13.01 | 12.74 | 12.89 | 287,928 | +0.15(+1.21%) |
May 19, 2023 | 12.74 | 12.83 | 12.71 | 12.74 | 123,770 | +0.10(+0.79%) |
May 18, 2023 | 12.59 | 12.66 | 12.54 | 12.64 | 100,408 | +0.05(+0.36%) |
May 17, 2023 | 12.56 | 12.67 | 12.42 | 12.59 | 111,078 | +0.14(+1.16%) |
May 16, 2023 | 12.41 | 12.58 | 12.37 | 12.45 | 204,972 | +0.06(+0.51%) |
May 15, 2023 | 12.30 | 12.47 | 12.28 | 12.38 | 124,422 | +0.08(+0.66%) |
May 12, 2023 | 12.51 | 12.62 | 12.26 | 12.30 | 268,750 | -0.21(-1.66%) |
May 11, 2023 | 12.56 | 12.69 | 12.20 | 12.51 | 301,194 | -0.25(-1.99%) |
May 10, 2023 | 12.77 | 12.79 | 12.60 | 12.76 | 137,987 | +0.10(+0.79%) |
May 09, 2023 | 12.75 | 12.78 | 12.57 | 12.66 | 125,072 | -0.08(-0.64%) |
May 08, 2023 | 12.73 | 12.79 | 12.68 | 12.75 | 117,585 | +0.03(+0.21%) |
May 05, 2023 | 12.59 | 12.82 | 12.59 | 12.72 | 134,876 | +0.25(+2.03%) |
May 04, 2023 | 12.64 | 12.70 | 12.41 | 12.46 | 192,019 | -0.31(-2.41%) |
May 03, 2023 | 12.80 | 12.94 | 12.75 | 12.77 | 111,480 | -0.02(-0.14%) |
May 02, 2023 | 13.04 | 13.04 | 12.61 | 12.79 | 208,035 | -0.24(-1.87%) |