Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.72 | 15.27 | 14.68 | 15.09 | 1,212,944 | +0.39(+2.65%) |
Jul 28, 2023 | 14.61 | 14.76 | 14.46 | 14.70 | 518,945 | +0.10(+0.68%) |
Jul 27, 2023 | 14.55 | 14.77 | 14.40 | 14.60 | 1,362,900 | +0.00(+0.00%) |
Jul 26, 2023 | 14.59 | 14.85 | 14.54 | 14.60 | 509,536 | +0.01(+0.07%) |
Jul 25, 2023 | 14.54 | 14.62 | 14.34 | 14.59 | 1,136,170 | +0.02(+0.14%) |
Jul 24, 2023 | 14.33 | 14.58 | 14.21 | 14.57 | 680,011 | +0.21(+1.46%) |
Jul 21, 2023 | 14.38 | 15.00 | 14.33 | 14.36 | 1,020,892 | -0.02(-0.14%) |
Jul 20, 2023 | 13.48 | 14.39 | 13.42 | 14.38 | 1,308,520 | +1.03(+7.72%) |
Jul 19, 2023 | 13.54 | 13.66 | 13.17 | 13.35 | 642,175 | -0.12(-0.89%) |
Jul 18, 2023 | 13.40 | 13.78 | 13.38 | 13.47 | 583,349 | +0.14(+1.05%) |
Jul 17, 2023 | 13.14 | 13.47 | 13.14 | 13.33 | 712,214 | +0.15(+1.14%) |
Jul 14, 2023 | 13.34 | 13.50 | 13.13 | 13.18 | 912,566 | -0.19(-1.42%) |
Jul 13, 2023 | 13.57 | 13.63 | 13.20 | 13.37 | 2,125,051 | -0.19(-1.40%) |
Jul 12, 2023 | 13.75 | 13.86 | 13.49 | 13.56 | 943,246 | -0.04(-0.29%) |
Jul 11, 2023 | 13.77 | 13.77 | 13.50 | 13.60 | 525,872 | -0.04(-0.29%) |
Jul 10, 2023 | 13.42 | 13.64 | 13.34 | 13.64 | 1,200,743 | +0.20(+1.49%) |
Jul 07, 2023 | 13.60 | 13.75 | 13.42 | 13.44 | 453,329 | -0.17(-1.25%) |
Jul 06, 2023 | 13.91 | 13.96 | 13.46 | 13.61 | 549,182 | -0.42(-2.99%) |
Jul 05, 2023 | 14.08 | 14.16 | 13.98 | 14.03 | 489,233 | -0.12(-0.85%) |
Jul 03, 2023 | 14.17 | 14.24 | 14.02 | 14.15 | 464,014 | -0.19(-1.32%) |
Jun 30, 2023 | 14.72 | 14.78 | 14.26 | 14.34 | 668,012 | -0.29(-1.98%) |
Jun 29, 2023 | 14.48 | 14.76 | 14.48 | 14.63 | 568,172 | +0.20(+1.39%) |
Jun 28, 2023 | 14.37 | 14.52 | 14.30 | 14.43 | 517,969 | +0.06(+0.42%) |
Jun 27, 2023 | 13.99 | 14.41 | 13.93 | 14.37 | 477,656 | +0.38(+2.72%) |
Jun 26, 2023 | 13.80 | 14.06 | 13.60 | 13.99 | 699,152 | +0.12(+0.87%) |
Jun 23, 2023 | 14.46 | 14.61 | 13.81 | 13.87 | 1,320,907 | -0.68(-4.67%) |
Jun 22, 2023 | 15.37 | 15.46 | 14.49 | 14.55 | 1,644,889 | -0.94(-6.07%) |
Jun 21, 2023 | 13.69 | 15.65 | 13.66 | 15.49 | 3,118,905 | +1.75(+12.74%) |
Jun 20, 2023 | 13.71 | 13.83 | 13.56 | 13.74 | 422,442 | +0.02(+0.15%) |
Jun 16, 2023 | 14.00 | 14.00 | 13.65 | 13.72 | 1,498,960 | -0.16(-1.15%) |
Jun 15, 2023 | 13.86 | 13.89 | 13.76 | 13.88 | 588,441 | -0.03(-0.22%) |
Jun 14, 2023 | 14.00 | 14.03 | 13.72 | 13.91 | 833,520 | -0.09(-0.64%) |
Jun 13, 2023 | 14.38 | 14.41 | 13.93 | 14.00 | 666,345 | -0.35(-2.44%) |
Jun 12, 2023 | 14.24 | 14.46 | 14.15 | 14.35 | 609,821 | +0.10(+0.70%) |
Jun 09, 2023 | 14.37 | 14.42 | 14.12 | 14.25 | 423,116 | -0.09(-0.63%) |
Jun 08, 2023 | 14.37 | 14.42 | 14.09 | 14.34 | 565,285 | -0.09(-0.62%) |
Jun 07, 2023 | 14.16 | 14.50 | 14.08 | 14.43 | 767,248 | +0.32(+2.27%) |
Jun 06, 2023 | 13.63 | 14.16 | 13.63 | 14.11 | 581,343 | +0.50(+3.67%) |
Jun 05, 2023 | 13.96 | 13.99 | 13.55 | 13.61 | 860,302 | -0.26(-1.87%) |
Jun 02, 2023 | 13.77 | 14.12 | 13.65 | 13.87 | 954,350 | +0.27(+1.99%) |
Jun 01, 2023 | 13.13 | 13.65 | 13.12 | 13.60 | 491,650 | +0.46(+3.50%) |
May 31, 2023 | 13.13 | 13.25 | 12.88 | 13.14 | 791,843 | -0.04(-0.30%) |
May 30, 2023 | 13.33 | 13.39 | 13.05 | 13.18 | 690,989 | -0.10(-0.75%) |
May 26, 2023 | 13.08 | 13.32 | 13.02 | 13.28 | 742,722 | +0.18(+1.37%) |
May 25, 2023 | 13.42 | 13.42 | 12.90 | 13.10 | 720,454 | -0.34(-2.53%) |
May 24, 2023 | 13.68 | 13.83 | 13.35 | 13.44 | 754,172 | -0.39(-2.82%) |
May 23, 2023 | 13.94 | 14.26 | 13.83 | 13.83 | 683,448 | -0.24(-1.71%) |
May 22, 2023 | 13.82 | 14.09 | 13.82 | 14.07 | 706,248 | +0.29(+2.10%) |
May 19, 2023 | 14.24 | 14.29 | 13.76 | 13.78 | 760,151 | -0.38(-2.68%) |
May 18, 2023 | 14.19 | 14.19 | 13.91 | 14.16 | 729,849 | +0.03(+0.21%) |
May 17, 2023 | 13.78 | 14.21 | 13.76 | 14.13 | 818,963 | +0.48(+3.52%) |
May 16, 2023 | 13.59 | 13.79 | 13.46 | 13.65 | 693,634 | +0.08(+0.59%) |
May 15, 2023 | 13.43 | 13.70 | 13.40 | 13.57 | 477,726 | +0.18(+1.34%) |
May 12, 2023 | 13.42 | 13.52 | 13.24 | 13.39 | 444,499 | +0.00(+0.00%) |
May 11, 2023 | 13.44 | 13.44 | 13.26 | 13.39 | 530,742 | -0.16(-1.18%) |
May 10, 2023 | 13.82 | 13.84 | 13.36 | 13.55 | 676,432 | -0.04(-0.29%) |
May 09, 2023 | 13.19 | 13.60 | 13.10 | 13.59 | 749,162 | +0.38(+2.88%) |
May 08, 2023 | 13.64 | 13.69 | 13.11 | 13.21 | 790,668 | -0.36(-2.65%) |
May 05, 2023 | 14.22 | 14.25 | 13.37 | 13.57 | 1,254,587 | -0.41(-2.93%) |
May 04, 2023 | 12.50 | 14.16 | 12.12 | 13.98 | 1,957,806 | +0.98(+7.54%) |
May 03, 2023 | 13.10 | 13.41 | 12.79 | 13.00 | 1,127,010 | -0.10(-0.76%) |
May 02, 2023 | 12.99 | 13.13 | 12.79 | 13.10 | 876,787 | +0.01(+0.08%) |