Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.11 | 15.30 | 15.04 | 15.25 | 695,318 | -0.06(-0.38%) |
Jul 28, 2023 | 15.21 | 15.43 | 14.98 | 15.31 | 755,189 | +0.18(+1.17%) |
Jul 27, 2023 | 14.10 | 15.46 | 14.10 | 15.14 | 1,637,385 | +0.85(+5.91%) |
Jul 26, 2023 | 14.34 | 14.40 | 14.25 | 14.29 | 577,369 | -0.08(-0.55%) |
Jul 25, 2023 | 14.12 | 14.38 | 14.08 | 14.37 | 410,934 | +0.22(+1.53%) |
Jul 24, 2023 | 13.98 | 14.23 | 13.95 | 14.15 | 426,042 | +0.22(+1.55%) |
Jul 21, 2023 | 13.93 | 13.97 | 13.86 | 13.94 | 1,106,338 | +0.12(+0.85%) |
Jul 20, 2023 | 13.92 | 13.99 | 13.78 | 13.82 | 590,600 | -0.11(-0.78%) |
Jul 19, 2023 | 14.22 | 14.24 | 13.91 | 13.93 | 466,524 | -0.16(-1.12%) |
Jul 18, 2023 | 14.10 | 14.33 | 14.02 | 14.08 | 476,083 | -0.07(-0.49%) |
Jul 17, 2023 | 13.91 | 14.21 | 13.89 | 14.15 | 657,469 | +0.27(+1.91%) |
Jul 14, 2023 | 14.36 | 14.36 | 13.78 | 13.89 | 651,171 | -0.47(-3.29%) |
Jul 13, 2023 | 14.37 | 14.47 | 14.34 | 14.36 | 351,573 | +0.06(+0.41%) |
Jul 12, 2023 | 14.45 | 14.51 | 14.28 | 14.30 | 446,980 | +0.02(+0.14%) |
Jul 11, 2023 | 14.16 | 14.29 | 14.12 | 14.28 | 393,741 | +0.12(+0.83%) |
Jul 10, 2023 | 13.91 | 14.29 | 13.91 | 14.16 | 493,021 | +0.17(+1.19%) |
Jul 07, 2023 | 13.87 | 14.11 | 13.86 | 14.00 | 481,373 | +0.12(+0.85%) |
Jul 06, 2023 | 13.78 | 14.02 | 13.74 | 13.88 | 567,368 | -0.02(-0.14%) |
Jul 05, 2023 | 14.01 | 14.04 | 13.78 | 13.90 | 590,384 | -0.14(-0.98%) |
Jul 03, 2023 | 14.25 | 14.28 | 13.94 | 14.03 | 302,603 | -0.30(-2.12%) |
Jun 30, 2023 | 14.56 | 14.59 | 14.28 | 14.34 | 663,809 | -0.13(-0.88%) |
Jun 29, 2023 | 14.00 | 14.49 | 13.88 | 14.47 | 614,981 | +0.47(+3.37%) |
Jun 28, 2023 | 13.95 | 14.02 | 13.86 | 14.00 | 580,367 | +0.01(+0.07%) |
Jun 27, 2023 | 13.93 | 14.05 | 13.87 | 13.99 | 759,069 | +0.05(+0.35%) |
Jun 26, 2023 | 14.21 | 14.29 | 13.94 | 13.94 | 492,171 | -0.33(-2.34%) |
Jun 23, 2023 | 14.70 | 14.74 | 14.24 | 14.27 | 1,857,071 | -0.54(-3.65%) |
Jun 22, 2023 | 14.85 | 14.98 | 14.75 | 14.81 | 460,759 | -0.01(-0.07%) |
Jun 21, 2023 | 14.80 | 14.90 | 14.60 | 14.82 | 448,801 | -0.07(-0.46%) |
Jun 20, 2023 | 15.00 | 15.13 | 14.75 | 14.89 | 448,949 | -0.20(-1.30%) |
Jun 16, 2023 | 15.39 | 15.44 | 15.02 | 15.09 | 1,509,893 | -0.08(-0.52%) |
Jun 15, 2023 | 14.59 | 15.18 | 14.59 | 15.16 | 906,849 | +1.71(+12.71%) |
May 08, 2023 | 13.48 | 13.60 | 13.31 | 13.45 | 732,680 | -0.01(-0.07%) |
May 05, 2023 | 13.79 | 13.85 | 12.71 | 13.46 | 1,121,173 | -0.22(-1.57%) |
May 04, 2023 | 13.61 | 13.98 | 13.47 | 13.68 | 543,563 | -0.10(-0.71%) |
May 03, 2023 | 13.81 | 13.97 | 13.69 | 13.78 | 430,956 | +0.04(+0.28%) |
May 02, 2023 | 13.94 | 14.01 | 13.61 | 13.74 | 1,168,614 | -0.29(-2.09%) |