Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.62 | 15.72 | 15.51 | 15.59 | 17,071 | +0.08(+0.49%) |
Jul 28, 2023 | 16.07 | 16.17 | 15.51 | 15.51 | 13,643 | -0.58(-3.62%) |
Jul 27, 2023 | 16.13 | 16.24 | 15.84 | 16.10 | 27,025 | +0.19(+1.20%) |
Jul 26, 2023 | 15.81 | 16.20 | 15.81 | 15.91 | 47,162 | +0.20(+1.28%) |
Jul 25, 2023 | 15.63 | 16.04 | 15.54 | 15.71 | 14,934 | +0.00(+0.00%) |
Jul 24, 2023 | 15.58 | 15.85 | 15.54 | 15.71 | 18,622 | +0.11(+0.74%) |
Jul 21, 2023 | 15.67 | 15.92 | 15.51 | 15.59 | 17,989 | +0.01(+0.06%) |
Jul 20, 2023 | 16.03 | 16.03 | 15.48 | 15.58 | 24,878 | -0.50(-3.09%) |
Jul 19, 2023 | 15.90 | 16.14 | 15.87 | 16.08 | 10,273 | +0.27(+1.69%) |
Jul 18, 2023 | 15.29 | 15.84 | 15.20 | 15.81 | 28,112 | +0.56(+3.70%) |
Jul 17, 2023 | 14.39 | 15.28 | 14.39 | 15.25 | 18,982 | +0.45(+3.03%) |
Jul 14, 2023 | 14.82 | 14.85 | 14.47 | 14.80 | 20,153 | +0.03(+0.19%) |
Jul 13, 2023 | 14.83 | 14.91 | 14.70 | 14.77 | 15,550 | +0.00(+0.00%) |
Jul 12, 2023 | 15.09 | 15.09 | 14.70 | 14.77 | 53,151 | -0.14(-0.96%) |
Jul 11, 2023 | 14.82 | 14.97 | 14.65 | 14.91 | 34,389 | +0.36(+2.49%) |
Jul 10, 2023 | 14.75 | 14.81 | 14.53 | 14.55 | 13,547 | +0.01(+0.07%) |
Jul 07, 2023 | 14.15 | 14.71 | 14.15 | 14.54 | 65,688 | +0.39(+2.77%) |
Jul 06, 2023 | 14.29 | 14.29 | 13.85 | 14.15 | 30,875 | -0.25(-1.72%) |
Jul 05, 2023 | 14.07 | 14.52 | 14.07 | 14.40 | 18,368 | +0.20(+1.41%) |
Jul 03, 2023 | 14.17 | 14.20 | 14.05 | 14.20 | 26,321 | +0.14(+1.02%) |
Jun 30, 2023 | 14.17 | 14.21 | 13.99 | 14.05 | 49,642 | -0.06(-0.41%) |
Jun 29, 2023 | 14.02 | 14.43 | 13.97 | 14.11 | 37,282 | -0.07(-0.47%) |
Jun 28, 2023 | 14.13 | 14.24 | 13.95 | 14.18 | 13,203 | +0.01(+0.07%) |
Jun 27, 2023 | 14.47 | 14.56 | 14.13 | 14.17 | 26,691 | -0.22(-1.53%) |
Jun 26, 2023 | 14.84 | 14.92 | 14.38 | 14.39 | 27,811 | -0.54(-3.65%) |
Jun 23, 2023 | 14.21 | 15.05 | 14.13 | 14.93 | 158,383 | +0.61(+4.27%) |
Jun 22, 2023 | 14.33 | 14.48 | 14.13 | 14.32 | 27,807 | -0.14(-0.99%) |
Jun 21, 2023 | 14.55 | 14.93 | 14.46 | 14.46 | 32,614 | -0.05(-0.33%) |
Jun 20, 2023 | 14.62 | 14.84 | 14.32 | 14.51 | 61,538 | -0.33(-2.25%) |
Jun 16, 2023 | 15.17 | 15.17 | 14.63 | 14.85 | 43,523 | -0.47(-3.06%) |
Jun 15, 2023 | 14.79 | 15.31 | 14.23 | 15.31 | 21,575 | +0.18(+1.20%) |
Jun 14, 2023 | 15.45 | 15.45 | 15.08 | 15.13 | 18,717 | -0.19(-1.25%) |
Jun 13, 2023 | 15.35 | 15.66 | 15.23 | 15.32 | 31,277 | +0.09(+0.56%) |
Jun 12, 2023 | 15.21 | 15.39 | 14.78 | 15.24 | 25,260 | +0.06(+0.38%) |
Jun 09, 2023 | 14.87 | 15.38 | 14.85 | 15.18 | 22,060 | -0.11(-0.69%) |
Jun 08, 2023 | 15.60 | 15.79 | 15.09 | 15.29 | 46,572 | -0.41(-2.62%) |
Jun 07, 2023 | 15.29 | 15.77 | 15.12 | 15.70 | 51,978 | +0.54(+3.59%) |
Jun 06, 2023 | 14.32 | 15.21 | 14.16 | 15.15 | 23,840 | +0.86(+6.02%) |
Jun 05, 2023 | 14.47 | 14.47 | 14.09 | 14.29 | 22,572 | -0.20(-1.38%) |
Jun 02, 2023 | 13.79 | 14.52 | 13.50 | 14.49 | 33,976 | +0.81(+5.94%) |
Jun 01, 2023 | 13.58 | 13.84 | 13.31 | 13.68 | 73,783 | +0.22(+1.63%) |
May 31, 2023 | 13.37 | 13.69 | 13.16 | 13.46 | 17,890 | +0.11(+0.79%) |
May 30, 2023 | 13.38 | 13.61 | 13.33 | 13.36 | 26,843 | -0.02(-0.14%) |
May 26, 2023 | 13.29 | 13.46 | 13.19 | 13.37 | 32,175 | +0.08(+0.57%) |
May 25, 2023 | 13.42 | 13.73 | 13.09 | 13.30 | 17,557 | -0.24(-1.76%) |
May 24, 2023 | 13.68 | 13.77 | 13.29 | 13.54 | 16,236 | -0.21(-1.53%) |
May 23, 2023 | 13.95 | 14.39 | 13.38 | 13.75 | 31,702 | +0.35(+2.64%) |
May 22, 2023 | 13.46 | 13.63 | 13.09 | 13.39 | 20,975 | +0.02(+0.14%) |
May 19, 2023 | 13.79 | 13.79 | 13.31 | 13.37 | 20,270 | -0.30(-2.17%) |
May 18, 2023 | 13.55 | 13.79 | 13.34 | 13.67 | 26,316 | +0.11(+0.77%) |
May 17, 2023 | 12.99 | 13.61 | 12.99 | 13.57 | 35,256 | +0.66(+5.11%) |
May 16, 2023 | 12.97 | 13.02 | 12.79 | 12.91 | 16,667 | +0.02(+0.15%) |
May 15, 2023 | 12.73 | 13.01 | 12.70 | 12.89 | 18,544 | +0.05(+0.37%) |
May 12, 2023 | 13.09 | 13.09 | 12.52 | 12.84 | 22,178 | +0.04(+0.30%) |
May 11, 2023 | 12.95 | 12.95 | 12.74 | 12.80 | 22,292 | -0.20(-1.54%) |
May 10, 2023 | 12.71 | 13.00 | 12.71 | 13.00 | 41,527 | +0.36(+2.83%) |
May 09, 2023 | 12.76 | 12.86 | 12.45 | 12.64 | 35,629 | -0.11(-0.89%) |
May 08, 2023 | 13.19 | 13.19 | 12.63 | 12.76 | 31,409 | -0.25(-1.89%) |
May 05, 2023 | 12.82 | 13.08 | 12.64 | 13.00 | 37,397 | +0.41(+3.30%) |
May 04, 2023 | 12.59 | 12.73 | 12.13 | 12.59 | 57,771 | -0.06(-0.45%) |
May 03, 2023 | 12.82 | 12.89 | 12.64 | 12.64 | 47,578 | -0.19(-1.47%) |
May 02, 2023 | 12.98 | 12.98 | 12.60 | 12.83 | 58,867 | -0.10(-0.80%) |