Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.86 | 16.09 | 15.82 | 15.92 | 21,136 | +0.06(+0.38%) |
Jul 28, 2023 | 15.78 | 15.95 | 15.76 | 15.86 | 22,764 | +0.36(+2.32%) |
Jul 27, 2023 | 15.86 | 15.86 | 15.48 | 15.50 | 16,573 | -0.21(-1.34%) |
Jul 26, 2023 | 15.56 | 15.74 | 15.55 | 15.71 | 22,492 | +0.03(+0.19%) |
Jul 25, 2023 | 15.62 | 15.87 | 15.51 | 15.68 | 49,978 | +0.25(+1.65%) |
Jul 24, 2023 | 15.29 | 15.49 | 15.29 | 15.43 | 27,839 | -0.19(-1.25%) |
Jul 21, 2023 | 15.57 | 15.67 | 15.54 | 15.62 | 18,345 | +0.15(+0.97%) |
Jul 20, 2023 | 15.51 | 15.51 | 15.36 | 15.47 | 12,636 | -0.37(-2.34%) |
Jul 19, 2023 | 15.88 | 15.91 | 15.71 | 15.84 | 28,729 | -0.43(-2.64%) |
Jul 18, 2023 | 16.12 | 16.27 | 16.11 | 16.27 | 17,033 | +0.24(+1.50%) |
Jul 17, 2023 | 16.06 | 16.10 | 15.93 | 16.03 | 43,708 | -0.36(-2.17%) |
Jul 14, 2023 | 16.49 | 16.50 | 16.29 | 16.39 | 38,124 | -0.47(-2.79%) |
Jul 13, 2023 | 16.59 | 16.90 | 16.59 | 16.86 | 22,225 | +1.27(+8.11%) |
Jul 12, 2023 | 15.53 | 15.59 | 15.49 | 15.59 | 15,080 | +0.42(+2.77%) |
Jul 11, 2023 | 15.06 | 15.25 | 15.05 | 15.17 | 34,087 | +0.42(+2.85%) |
Jul 10, 2023 | 14.67 | 14.75 | 14.62 | 14.75 | 24,639 | -0.05(-0.34%) |
Jul 07, 2023 | 14.77 | 14.91 | 14.72 | 14.80 | 25,799 | -0.03(-0.20%) |
Jul 06, 2023 | 14.77 | 14.83 | 14.63 | 14.83 | 18,496 | -0.26(-1.69%) |
Jul 05, 2023 | 15.25 | 15.25 | 15.06 | 15.09 | 51,079 | +0.17(+1.11%) |
Jul 03, 2023 | 14.90 | 14.95 | 14.82 | 14.92 | 11,939 | +0.32(+2.19%) |
Jun 30, 2023 | 14.52 | 14.65 | 14.52 | 14.60 | 30,431 | +0.33(+2.31%) |
Jun 29, 2023 | 14.39 | 14.39 | 14.27 | 14.27 | 9,639 | +0.07(+0.49%) |
Jun 28, 2023 | 14.24 | 14.24 | 14.12 | 14.20 | 12,309 | -0.26(-1.80%) |
Jun 27, 2023 | 14.30 | 14.46 | 14.26 | 14.46 | 36,296 | +0.07(+0.49%) |
Jun 26, 2023 | 14.36 | 14.42 | 14.34 | 14.39 | 20,183 | +0.04(+0.31%) |
Jun 23, 2023 | 14.31 | 14.42 | 14.23 | 14.35 | 21,233 | +0.01(+0.03%) |
Jun 22, 2023 | 14.37 | 14.40 | 14.31 | 14.34 | 23,065 | +0.11(+0.77%) |
Jun 21, 2023 | 14.03 | 14.26 | 14.03 | 14.23 | 26,882 | +0.05(+0.35%) |
Jun 20, 2023 | 14.26 | 14.30 | 14.10 | 14.18 | 32,595 | -0.59(-3.99%) |
Jun 16, 2023 | 14.97 | 14.97 | 14.76 | 14.77 | 27,779 | +0.06(+0.41%) |
Jun 15, 2023 | 14.57 | 14.72 | 14.51 | 14.71 | 28,962 | +0.05(+0.34%) |
Jun 14, 2023 | 14.74 | 14.79 | 14.61 | 14.66 | 18,806 | +0.01(+0.07%) |
Jun 13, 2023 | 14.61 | 14.74 | 14.55 | 14.65 | 60,532 | +0.04(+0.27%) |
Jun 12, 2023 | 14.62 | 14.62 | 14.50 | 14.61 | 14,143 | +0.04(+0.27%) |
Jun 09, 2023 | 14.55 | 14.64 | 14.54 | 14.57 | 25,458 | +0.08(+0.55%) |
Jun 08, 2023 | 14.49 | 14.57 | 14.40 | 14.49 | 13,587 | -0.14(-0.96%) |
Jun 07, 2023 | 14.68 | 14.77 | 14.63 | 14.63 | 9,098 | +0.02(+0.14%) |
Jun 06, 2023 | 14.56 | 14.70 | 14.54 | 14.61 | 19,201 | +0.05(+0.34%) |
Jun 05, 2023 | 14.58 | 14.67 | 14.55 | 14.56 | 20,815 | -0.15(-1.04%) |
Jun 02, 2023 | 14.79 | 14.79 | 14.67 | 14.71 | 17,378 | +0.27(+1.89%) |
Jun 01, 2023 | 14.26 | 14.44 | 14.17 | 14.44 | 75,786 | -0.46(-3.09%) |
May 31, 2023 | 14.92 | 14.92 | 14.78 | 14.90 | 34,888 | -0.81(-5.16%) |
May 30, 2023 | 16.03 | 16.03 | 15.61 | 15.71 | 26,863 | +0.13(+0.82%) |
May 26, 2023 | 15.64 | 15.70 | 15.51 | 15.58 | 11,545 | +0.14(+0.92%) |
May 25, 2023 | 15.22 | 15.53 | 15.22 | 15.44 | 193,853 | +0.46(+3.07%) |
May 24, 2023 | 15.06 | 15.07 | 14.87 | 14.98 | 14,091 | -0.53(-3.42%) |
May 23, 2023 | 15.54 | 15.54 | 15.40 | 15.51 | 12,173 | -0.69(-4.26%) |
May 22, 2023 | 16.21 | 16.26 | 16.14 | 16.20 | 7,314 | +0.05(+0.31%) |
May 19, 2023 | 16.17 | 16.18 | 16.08 | 16.15 | 20,818 | -0.27(-1.64%) |
May 18, 2023 | 16.33 | 16.42 | 16.25 | 16.42 | 11,267 | -0.01(-0.06%) |
May 17, 2023 | 16.28 | 16.43 | 16.23 | 16.43 | 7,047 | -0.14(-0.81%) |
May 16, 2023 | 16.63 | 16.66 | 16.54 | 16.57 | 9,125 | -0.13(-0.81%) |
May 15, 2023 | 16.61 | 16.75 | 16.57 | 16.70 | 9,275 | +0.37(+2.27%) |
May 12, 2023 | 16.31 | 16.47 | 16.25 | 16.33 | 18,041 | -0.15(-0.91%) |
May 11, 2023 | 16.49 | 16.72 | 16.39 | 16.48 | 10,405 | -0.04(-0.24%) |
May 10, 2023 | 16.43 | 16.52 | 16.41 | 16.52 | 13,091 | -0.16(-0.96%) |
May 09, 2023 | 16.53 | 16.74 | 16.53 | 16.68 | 31,636 | -0.19(-1.13%) |
May 08, 2023 | 16.80 | 16.98 | 16.75 | 16.87 | 47,213 | +0.22(+1.32%) |
May 05, 2023 | 16.54 | 16.67 | 16.52 | 16.65 | 13,076 | -0.06(-0.36%) |
May 04, 2023 | 16.83 | 16.87 | 16.70 | 16.71 | 19,533 | -0.39(-2.28%) |
May 03, 2023 | 17.08 | 17.19 | 17.07 | 17.10 | 23,677 | +0.11(+0.65%) |
May 02, 2023 | 16.99 | 17.03 | 16.90 | 16.99 | 21,571 | +0.00(+0.00%) |