Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.35 | 16.43 | 16.34 | 16.42 | 198,417 | +0.10(+0.63%) |
Jul 28, 2023 | 16.16 | 16.33 | 16.11 | 16.31 | 263,381 | +0.17(+1.03%) |
Jul 27, 2023 | 16.18 | 16.27 | 16.09 | 16.15 | 301,810 | +0.01(+0.06%) |
Jul 26, 2023 | 16.10 | 16.17 | 16.08 | 16.14 | 168,547 | +0.00(+0.00%) |
Jul 25, 2023 | 16.06 | 16.16 | 16.05 | 16.14 | 143,756 | +0.04(+0.23%) |
Jul 24, 2023 | 16.05 | 16.13 | 16.04 | 16.10 | 177,197 | +0.06(+0.35%) |
Jul 21, 2023 | 16.09 | 16.11 | 16.03 | 16.05 | 134,650 | +0.02(+0.12%) |
Jul 20, 2023 | 16.08 | 16.13 | 16.01 | 16.03 | 250,892 | -0.10(-0.63%) |
Jul 19, 2023 | 16.12 | 16.21 | 16.11 | 16.13 | 132,278 | +0.07(+0.46%) |
Jul 18, 2023 | 15.95 | 16.08 | 15.93 | 16.05 | 192,993 | +0.12(+0.76%) |
Jul 17, 2023 | 15.88 | 15.95 | 15.86 | 15.93 | 139,065 | +0.09(+0.59%) |
Jul 14, 2023 | 15.83 | 15.91 | 15.83 | 15.84 | 137,717 | +0.06(+0.35%) |
Jul 13, 2023 | 15.79 | 15.84 | 15.75 | 15.79 | 129,432 | +0.07(+0.47%) |
Jul 12, 2023 | 15.71 | 15.79 | 15.67 | 15.71 | 111,377 | +0.13(+0.83%) |
Jul 11, 2023 | 15.52 | 15.66 | 15.51 | 15.58 | 137,035 | +0.02(+0.12%) |
Jul 10, 2023 | 15.56 | 15.65 | 15.51 | 15.56 | 143,065 | +0.05(+0.30%) |
Jul 07, 2023 | 15.54 | 15.68 | 15.51 | 15.52 | 188,408 | -0.06(-0.36%) |
Jul 06, 2023 | 15.55 | 15.62 | 15.49 | 15.57 | 132,433 | -0.11(-0.71%) |
Jul 05, 2023 | 15.58 | 15.68 | 15.58 | 15.68 | 119,116 | -0.01(-0.06%) |
Jul 03, 2023 | 15.59 | 15.69 | 15.58 | 15.69 | 66,724 | +0.10(+0.65%) |
Jun 30, 2023 | 15.51 | 15.65 | 15.41 | 15.59 | 90,416 | +0.19(+1.20%) |
Jun 29, 2023 | 15.38 | 15.43 | 15.37 | 15.41 | 62,250 | +0.06(+0.36%) |
Jun 28, 2023 | 15.35 | 15.40 | 15.25 | 15.35 | 106,297 | +0.00(+0.00%) |
Jun 27, 2023 | 15.18 | 15.36 | 15.18 | 15.35 | 105,469 | +0.19(+1.29%) |
Jun 26, 2023 | 15.19 | 15.33 | 15.15 | 15.15 | 117,910 | -0.07(-0.43%) |
Jun 23, 2023 | 15.24 | 15.32 | 15.22 | 15.22 | 151,833 | -0.15(-0.97%) |
Jun 22, 2023 | 15.28 | 15.40 | 15.27 | 15.37 | 232,750 | +0.05(+0.30%) |
Jun 21, 2023 | 15.29 | 15.36 | 15.28 | 15.32 | 114,479 | -0.04(-0.24%) |
Jun 20, 2023 | 15.40 | 15.41 | 15.31 | 15.36 | 139,043 | -0.06(-0.36%) |
Jun 16, 2023 | 15.54 | 15.54 | 15.41 | 15.41 | 77,993 | -0.02(-0.12%) |
Jun 15, 2023 | 15.18 | 15.47 | 15.18 | 15.43 | 107,306 | +0.20(+1.34%) |
Jun 14, 2023 | 15.28 | 15.30 | 15.15 | 15.23 | 146,057 | -0.02(-0.12%) |
Jun 13, 2023 | 15.20 | 15.26 | 15.16 | 15.25 | 123,343 | +0.13(+0.86%) |
Jun 12, 2023 | 15.03 | 15.16 | 15.03 | 15.12 | 103,480 | +0.10(+0.68%) |
Jun 09, 2023 | 14.99 | 15.08 | 14.96 | 15.02 | 134,433 | +0.04(+0.25%) |
Jun 08, 2023 | 14.89 | 14.98 | 14.88 | 14.98 | 98,767 | +0.07(+0.50%) |
Jun 07, 2023 | 15.01 | 15.05 | 14.89 | 14.90 | 122,574 | -0.09(-0.62%) |
Jun 06, 2023 | 15.00 | 15.03 | 14.94 | 15.00 | 79,871 | +0.05(+0.31%) |
Jun 05, 2023 | 15.01 | 15.06 | 14.94 | 14.95 | 112,540 | -0.03(-0.19%) |
Jun 02, 2023 | 14.90 | 15.05 | 14.86 | 14.98 | 111,428 | +0.21(+1.44%) |
Jun 01, 2023 | 14.70 | 14.86 | 14.63 | 14.77 | 177,176 | +0.15(+1.02%) |
May 31, 2023 | 14.69 | 14.71 | 14.53 | 14.62 | 155,963 | -0.08(-0.57%) |
May 30, 2023 | 14.75 | 14.82 | 14.67 | 14.70 | 139,940 | +0.02(+0.13%) |
May 26, 2023 | 14.52 | 14.73 | 14.52 | 14.68 | 93,781 | +0.18(+1.21%) |
May 25, 2023 | 14.51 | 14.76 | 14.36 | 14.51 | 234,976 | +0.19(+1.36%) |
May 24, 2023 | 14.39 | 14.39 | 14.29 | 14.31 | 123,825 | -0.15(-1.03%) |
May 23, 2023 | 14.60 | 14.65 | 14.45 | 14.46 | 184,142 | -0.21(-1.45%) |
May 22, 2023 | 14.66 | 14.77 | 14.66 | 14.67 | 104,343 | -0.03(-0.19%) |
May 19, 2023 | 14.79 | 14.79 | 14.67 | 14.70 | 122,064 | -0.03(-0.19%) |
May 18, 2023 | 14.58 | 14.74 | 14.56 | 14.73 | 254,521 | +0.15(+1.02%) |
May 17, 2023 | 14.41 | 14.61 | 14.40 | 14.58 | 106,097 | +0.20(+1.42%) |
May 16, 2023 | 14.42 | 14.50 | 14.38 | 14.38 | 126,918 | -0.08(-0.58%) |
May 15, 2023 | 14.37 | 14.51 | 14.37 | 14.46 | 155,946 | +0.07(+0.51%) |
May 12, 2023 | 14.43 | 14.50 | 14.33 | 14.39 | 156,013 | -0.02(-0.13%) |
May 11, 2023 | 14.37 | 14.43 | 14.36 | 14.40 | 91,453 | -0.03(-0.19%) |
May 10, 2023 | 14.41 | 14.50 | 14.32 | 14.43 | 242,053 | +0.06(+0.45%) |
May 09, 2023 | 14.35 | 14.39 | 14.33 | 14.37 | 91,670 | -0.03(-0.19%) |
May 08, 2023 | 14.41 | 14.43 | 14.37 | 14.39 | 143,509 | -0.02(-0.13%) |
May 05, 2023 | 14.26 | 14.44 | 14.26 | 14.41 | 104,899 | +0.22(+1.56%) |
May 04, 2023 | 14.23 | 14.27 | 14.14 | 14.19 | 156,538 | -0.14(-0.97%) |
May 03, 2023 | 14.39 | 14.50 | 14.33 | 14.33 | 126,196 | -0.09(-0.64%) |
May 02, 2023 | 14.52 | 14.52 | 14.33 | 14.42 | 130,176 | -0.14(-0.95%) |