Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.53 | 13.65 | 13.49 | 13.59 | 50,820,840 | +0.07(+0.48%) |
Jul 28, 2023 | 13.65 | 13.73 | 13.51 | 13.52 | 54,942,600 | -0.06(-0.41%) |
Jul 27, 2023 | 13.94 | 13.96 | 13.57 | 13.58 | 69,965,808 | -0.36(-2.55%) |
Jul 26, 2023 | 13.95 | 14.01 | 13.60 | 13.94 | 67,480,608 | +0.08(+0.61%) |
Jul 25, 2023 | 14.11 | 14.14 | 13.78 | 13.85 | 63,705,084 | -0.14(-1.00%) |
Jul 24, 2023 | 13.83 | 14.12 | 13.83 | 13.99 | 52,858,520 | +0.18(+1.29%) |
Jul 21, 2023 | 13.67 | 13.83 | 13.66 | 13.81 | 52,597,048 | +0.09(+0.68%) |
Jul 20, 2023 | 13.65 | 13.72 | 13.53 | 13.72 | 82,105,760 | +0.07(+0.48%) |
Jul 19, 2023 | 13.40 | 13.70 | 13.36 | 13.65 | 151,821,344 | +1.07(+8.48%) |
Jul 18, 2023 | 12.66 | 13.09 | 12.57 | 12.59 | 141,647,040 | -0.07(-0.59%) |
Jul 17, 2023 | 13.21 | 13.30 | 12.62 | 12.66 | 171,811,712 | -0.91(-6.69%) |
Jul 14, 2023 | 13.85 | 13.86 | 13.37 | 13.57 | 108,751,128 | -0.58(-4.10%) |
Jul 13, 2023 | 14.17 | 14.20 | 14.05 | 14.15 | 43,272,100 | +0.00(+0.00%) |
Jul 12, 2023 | 14.26 | 14.29 | 14.13 | 14.15 | 49,638,224 | -0.10(-0.72%) |
Jul 11, 2023 | 14.31 | 14.36 | 14.14 | 14.25 | 42,409,904 | -0.04(-0.26%) |
Jul 10, 2023 | 14.53 | 14.55 | 14.24 | 14.29 | 48,464,716 | -0.32(-2.18%) |
Jul 07, 2023 | 14.54 | 14.74 | 14.53 | 14.61 | 30,985,532 | +0.02(+0.12%) |
Jul 06, 2023 | 14.72 | 14.74 | 14.56 | 14.59 | 36,255,180 | -0.18(-1.24%) |
Jul 05, 2023 | 14.79 | 14.92 | 14.71 | 14.78 | 35,842,056 | -0.05(-0.31%) |
Jul 03, 2023 | 14.67 | 14.82 | 14.67 | 14.82 | 20,037,150 | +0.16(+1.07%) |
Jun 30, 2023 | 14.71 | 14.74 | 14.56 | 14.67 | 44,007,852 | -0.03(-0.19%) |
Jun 29, 2023 | 14.47 | 14.72 | 14.47 | 14.69 | 29,683,822 | +0.18(+1.27%) |
Jun 28, 2023 | 14.54 | 14.56 | 14.35 | 14.51 | 28,543,078 | -0.06(-0.38%) |
Jun 27, 2023 | 14.30 | 14.61 | 14.28 | 14.56 | 34,207,544 | +0.19(+1.34%) |
Jun 26, 2023 | 14.22 | 14.39 | 14.19 | 14.37 | 31,119,102 | +0.17(+1.16%) |
Jun 23, 2023 | 14.37 | 14.46 | 14.18 | 14.21 | 40,683,440 | -0.12(-0.83%) |
Jun 22, 2023 | 14.32 | 14.38 | 14.22 | 14.33 | 32,926,462 | -0.03(-0.19%) |
Jun 21, 2023 | 14.44 | 14.45 | 14.24 | 14.35 | 44,221,420 | -0.16(-1.08%) |
Jun 20, 2023 | 14.73 | 14.79 | 14.50 | 14.51 | 38,450,332 | -0.26(-1.74%) |
Jun 16, 2023 | 14.80 | 14.83 | 14.68 | 14.77 | 69,764,952 | +0.03(+0.19%) |
Jun 15, 2023 | 14.60 | 14.80 | 14.52 | 14.74 | 33,180,382 | +0.17(+1.20%) |
Jun 14, 2023 | 14.62 | 14.73 | 14.55 | 14.56 | 29,103,066 | +0.02(+0.13%) |
Jun 13, 2023 | 14.53 | 14.68 | 14.41 | 14.55 | 45,210,648 | -0.10(-0.69%) |
Jun 12, 2023 | 14.67 | 14.71 | 14.55 | 14.65 | 29,946,528 | -0.02(-0.13%) |
Jun 09, 2023 | 14.72 | 14.83 | 14.63 | 14.67 | 26,825,766 | -0.11(-0.75%) |
Jun 08, 2023 | 14.75 | 14.78 | 14.60 | 14.78 | 35,697,104 | -0.03(-0.19%) |
Jun 07, 2023 | 14.37 | 14.82 | 14.32 | 14.80 | 47,393,284 | +0.40(+2.74%) |
Jun 06, 2023 | 14.22 | 14.48 | 14.12 | 14.41 | 42,441,592 | +0.26(+1.82%) |
Jun 05, 2023 | 14.10 | 14.24 | 14.02 | 14.15 | 49,361,824 | +0.17(+1.18%) |
Jun 02, 2023 | 13.87 | 14.18 | 13.65 | 13.99 | 114,510,672 | -0.55(-3.80%) |
Jun 01, 2023 | 14.48 | 14.59 | 14.37 | 14.54 | 34,105,568 | +0.07(+0.51%) |
May 31, 2023 | 14.40 | 14.59 | 14.36 | 14.46 | 76,237,968 | +0.08(+0.58%) |
May 30, 2023 | 14.24 | 14.43 | 14.18 | 14.38 | 38,437,964 | +0.13(+0.90%) |
May 26, 2023 | 14.00 | 14.36 | 13.96 | 14.25 | 54,556,656 | +0.32(+2.31%) |
May 25, 2023 | 14.41 | 14.41 | 13.79 | 13.93 | 111,735,000 | -0.74(-5.02%) |
May 24, 2023 | 14.81 | 14.82 | 14.67 | 14.67 | 37,229,704 | -0.14(-0.93%) |
May 23, 2023 | 14.95 | 14.99 | 14.78 | 14.80 | 49,272,100 | -0.26(-1.71%) |
May 22, 2023 | 15.03 | 15.11 | 14.86 | 15.06 | 45,944,604 | +0.06(+0.43%) |
May 19, 2023 | 15.25 | 15.31 | 14.98 | 15.00 | 50,765,884 | -0.22(-1.45%) |
May 18, 2023 | 15.26 | 15.31 | 15.05 | 15.22 | 42,563,916 | -0.10(-0.66%) |
May 17, 2023 | 15.32 | 15.40 | 15.22 | 15.32 | 37,144,028 | +0.12(+0.79%) |
May 16, 2023 | 15.57 | 15.58 | 15.18 | 15.20 | 33,920,856 | -0.39(-2.48%) |
May 15, 2023 | 15.63 | 15.72 | 15.58 | 15.59 | 31,206,578 | -0.07(-0.47%) |
May 12, 2023 | 15.63 | 15.81 | 15.59 | 15.66 | 29,669,262 | +0.06(+0.41%) |
May 11, 2023 | 15.59 | 15.63 | 15.52 | 15.59 | 23,197,472 | -0.07(-0.47%) |
May 10, 2023 | 15.69 | 15.72 | 15.50 | 15.67 | 35,767,356 | +0.02(+0.12%) |
May 09, 2023 | 15.72 | 15.73 | 15.55 | 15.65 | 31,600,038 | -0.09(-0.58%) |
May 08, 2023 | 15.64 | 15.79 | 15.59 | 15.74 | 34,890,424 | -0.01(-0.06%) |
May 05, 2023 | 15.61 | 15.75 | 15.52 | 15.75 | 25,788,380 | +0.20(+1.30%) |
May 04, 2023 | 15.65 | 15.70 | 15.49 | 15.55 | 29,820,590 | -0.17(-1.05%) |
May 03, 2023 | 15.77 | 15.86 | 15.70 | 15.71 | 35,029,240 | +0.02(+0.12%) |
May 02, 2023 | 15.96 | 16.03 | 15.66 | 15.70 | 42,839,020 | -0.40(-2.46%) |