Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.39 | 16.47 | 16.38 | 16.46 | 197,922 | +0.10(+0.63%) |
Jul 28, 2023 | 16.20 | 16.37 | 16.16 | 16.36 | 262,724 | +0.17(+1.03%) |
Jul 27, 2023 | 16.22 | 16.31 | 16.13 | 16.19 | 301,058 | +0.01(+0.06%) |
Jul 26, 2023 | 16.14 | 16.21 | 16.12 | 16.18 | 168,127 | +0.00(+0.00%) |
Jul 25, 2023 | 16.10 | 16.20 | 16.09 | 16.18 | 143,398 | +0.04(+0.23%) |
Jul 24, 2023 | 16.09 | 16.17 | 16.08 | 16.14 | 176,755 | +0.06(+0.35%) |
Jul 21, 2023 | 16.13 | 16.15 | 16.07 | 16.09 | 134,314 | +0.02(+0.12%) |
Jul 20, 2023 | 16.12 | 16.17 | 16.05 | 16.07 | 250,267 | -0.10(-0.63%) |
Jul 19, 2023 | 16.16 | 16.25 | 16.15 | 16.17 | 131,948 | +0.07(+0.46%) |
Jul 18, 2023 | 15.99 | 16.12 | 15.97 | 16.09 | 192,512 | +0.12(+0.76%) |
Jul 17, 2023 | 15.92 | 15.99 | 15.90 | 15.97 | 138,718 | +0.09(+0.59%) |
Jul 14, 2023 | 15.87 | 15.95 | 15.87 | 15.88 | 137,374 | +0.06(+0.35%) |
Jul 13, 2023 | 15.83 | 15.88 | 15.79 | 15.83 | 129,109 | +0.07(+0.47%) |
Jul 12, 2023 | 15.75 | 15.83 | 15.71 | 15.75 | 111,099 | +0.13(+0.83%) |
Jul 11, 2023 | 15.56 | 15.69 | 15.55 | 15.62 | 136,693 | +0.02(+0.12%) |
Jul 10, 2023 | 15.60 | 15.69 | 15.55 | 15.60 | 142,709 | +0.05(+0.30%) |
Jul 07, 2023 | 15.57 | 15.72 | 15.55 | 15.56 | 187,938 | -0.06(-0.36%) |
Jul 06, 2023 | 15.59 | 15.66 | 15.53 | 15.61 | 132,103 | -0.11(-0.71%) |
Jul 05, 2023 | 15.62 | 15.72 | 15.62 | 15.72 | 118,819 | -0.01(-0.06%) |
Jul 03, 2023 | 15.63 | 15.73 | 15.62 | 15.73 | 66,557 | +0.10(+0.65%) |
Jun 30, 2023 | 15.55 | 15.69 | 15.44 | 15.63 | 90,190 | +0.19(+1.20%) |
Jun 29, 2023 | 15.42 | 15.47 | 15.41 | 15.44 | 62,095 | +0.06(+0.36%) |
Jun 28, 2023 | 15.39 | 15.43 | 15.29 | 15.39 | 106,032 | +0.00(+0.00%) |
Jun 27, 2023 | 15.22 | 15.40 | 15.22 | 15.39 | 105,206 | +0.20(+1.29%) |
Jun 26, 2023 | 15.23 | 15.37 | 15.19 | 15.19 | 117,616 | -0.07(-0.43%) |
Jun 23, 2023 | 15.28 | 15.36 | 15.26 | 15.26 | 151,455 | -0.15(-0.97%) |
Jun 22, 2023 | 15.31 | 15.43 | 15.30 | 15.41 | 232,169 | +0.05(+0.30%) |
Jun 21, 2023 | 15.33 | 15.40 | 15.32 | 15.36 | 114,194 | -0.04(-0.24%) |
Jun 20, 2023 | 15.43 | 15.45 | 15.35 | 15.40 | 138,696 | -0.06(-0.36%) |
Jun 16, 2023 | 15.57 | 15.57 | 15.45 | 15.45 | 77,798 | -0.02(-0.12%) |
Jun 15, 2023 | 15.22 | 15.51 | 15.22 | 15.47 | 107,038 | +0.20(+1.34%) |
Jun 14, 2023 | 15.32 | 15.34 | 15.18 | 15.27 | 145,693 | -0.02(-0.12%) |
Jun 13, 2023 | 15.24 | 15.30 | 15.20 | 15.29 | 123,035 | +0.13(+0.86%) |
Jun 12, 2023 | 15.06 | 15.20 | 15.06 | 15.16 | 103,222 | +0.10(+0.68%) |
Jun 09, 2023 | 15.03 | 15.12 | 15.00 | 15.05 | 134,098 | +0.04(+0.25%) |
Jun 08, 2023 | 14.92 | 15.02 | 14.92 | 15.02 | 98,520 | +0.07(+0.50%) |
Jun 07, 2023 | 15.04 | 15.09 | 14.92 | 14.94 | 122,269 | -0.09(-0.62%) |
Jun 06, 2023 | 15.03 | 15.06 | 14.98 | 15.03 | 79,672 | +0.05(+0.31%) |
Jun 05, 2023 | 15.04 | 15.10 | 14.98 | 14.99 | 112,260 | -0.03(-0.19%) |
Jun 02, 2023 | 14.93 | 15.09 | 14.90 | 15.02 | 111,150 | +0.21(+1.45%) |
Jun 01, 2023 | 14.74 | 14.90 | 14.66 | 14.80 | 176,734 | +0.15(+1.01%) |
May 31, 2023 | 14.73 | 14.75 | 14.57 | 14.65 | 155,574 | -0.08(-0.57%) |
May 30, 2023 | 14.78 | 14.86 | 14.71 | 14.74 | 139,591 | +0.02(+0.13%) |
May 26, 2023 | 14.55 | 14.77 | 14.55 | 14.72 | 93,547 | +0.18(+1.21%) |
May 25, 2023 | 14.54 | 14.79 | 14.39 | 14.54 | 234,390 | +0.20(+1.36%) |
May 24, 2023 | 14.43 | 14.43 | 14.33 | 14.35 | 123,516 | -0.15(-1.03%) |
May 23, 2023 | 14.63 | 14.69 | 14.49 | 14.50 | 183,683 | -0.21(-1.45%) |
May 22, 2023 | 14.70 | 14.80 | 14.70 | 14.71 | 104,083 | -0.03(-0.19%) |
May 19, 2023 | 14.83 | 14.83 | 14.71 | 14.74 | 121,760 | -0.03(-0.19%) |
May 18, 2023 | 14.62 | 14.77 | 14.60 | 14.77 | 253,886 | +0.15(+1.02%) |
May 17, 2023 | 14.45 | 14.65 | 14.44 | 14.62 | 105,833 | +0.20(+1.42%) |
May 16, 2023 | 14.46 | 14.53 | 14.41 | 14.41 | 126,601 | -0.08(-0.58%) |
May 15, 2023 | 14.40 | 14.54 | 14.40 | 14.50 | 155,557 | +0.07(+0.51%) |
May 12, 2023 | 14.47 | 14.53 | 14.37 | 14.42 | 155,624 | -0.02(-0.13%) |
May 11, 2023 | 14.40 | 14.47 | 14.39 | 14.44 | 91,225 | -0.03(-0.19%) |
May 10, 2023 | 14.45 | 14.53 | 14.36 | 14.47 | 241,450 | +0.06(+0.45%) |
May 09, 2023 | 14.38 | 14.43 | 14.37 | 14.40 | 91,442 | -0.03(-0.19%) |
May 08, 2023 | 14.45 | 14.46 | 14.40 | 14.43 | 143,152 | -0.02(-0.13%) |
May 05, 2023 | 14.29 | 14.48 | 14.29 | 14.45 | 104,638 | +0.22(+1.56%) |
May 04, 2023 | 14.26 | 14.31 | 14.18 | 14.23 | 156,148 | -0.14(-0.97%) |
May 03, 2023 | 14.43 | 14.54 | 14.37 | 14.37 | 125,882 | -0.09(-0.64%) |
May 02, 2023 | 14.56 | 14.56 | 14.37 | 14.46 | 129,851 | -0.14(-0.95%) |