Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.67 | 14.77 | 14.65 | 14.69 | 264,079 | +0.09(+0.63%) |
Jul 28, 2023 | 14.52 | 14.64 | 14.52 | 14.60 | 157,266 | +0.11(+0.76%) |
Jul 27, 2023 | 14.66 | 14.67 | 14.49 | 14.49 | 212,267 | -0.06(-0.44%) |
Jul 26, 2023 | 14.57 | 14.58 | 14.50 | 14.55 | 137,992 | +0.06(+0.38%) |
Jul 25, 2023 | 14.52 | 14.58 | 14.50 | 14.50 | 117,551 | -0.04(-0.25%) |
Jul 24, 2023 | 14.54 | 14.55 | 14.46 | 14.54 | 218,971 | +0.09(+0.64%) |
Jul 21, 2023 | 14.55 | 14.55 | 14.42 | 14.44 | 238,937 | -0.04(-0.25%) |
Jul 20, 2023 | 14.50 | 14.55 | 14.46 | 14.48 | 320,351 | -0.10(-0.69%) |
Jul 19, 2023 | 14.66 | 14.73 | 14.54 | 14.58 | 227,867 | +0.00(+0.00%) |
Jul 18, 2023 | 14.62 | 14.65 | 14.55 | 14.58 | 205,863 | -0.04(-0.25%) |
Jul 17, 2023 | 14.59 | 14.62 | 14.52 | 14.62 | 162,665 | +0.06(+0.44%) |
Jul 14, 2023 | 14.54 | 14.59 | 14.54 | 14.55 | 171,542 | -0.01(-0.06%) |
Jul 13, 2023 | 14.55 | 14.59 | 14.49 | 14.56 | 290,288 | +0.13(+0.92%) |
Jul 12, 2023 | 14.38 | 14.48 | 14.38 | 14.43 | 188,016 | +0.15(+1.02%) |
Jul 11, 2023 | 14.25 | 14.30 | 14.25 | 14.29 | 181,057 | +0.03(+0.19%) |
Jul 10, 2023 | 14.24 | 14.29 | 14.20 | 14.26 | 247,733 | +0.03(+0.19%) |
Jul 07, 2023 | 14.16 | 14.33 | 14.16 | 14.23 | 195,886 | +0.02(+0.13%) |
Jul 06, 2023 | 14.28 | 14.30 | 14.20 | 14.21 | 257,935 | -0.12(-0.83%) |
Jul 05, 2023 | 14.25 | 14.40 | 14.24 | 14.33 | 569,128 | +0.09(+0.64%) |
Jul 03, 2023 | 14.31 | 14.34 | 14.24 | 14.24 | 109,230 | -0.02(-0.13%) |
Jun 30, 2023 | 14.29 | 14.34 | 14.23 | 14.26 | 541,497 | +0.10(+0.71%) |
Jun 29, 2023 | 14.24 | 14.24 | 14.14 | 14.16 | 280,952 | -0.05(-0.32%) |
Jun 28, 2023 | 14.21 | 14.24 | 14.14 | 14.20 | 356,034 | +0.05(+0.32%) |
Jun 27, 2023 | 14.15 | 14.17 | 14.03 | 14.16 | 309,833 | +0.08(+0.58%) |
Jun 26, 2023 | 14.17 | 14.21 | 14.08 | 14.08 | 289,133 | -0.06(-0.45%) |
Jun 23, 2023 | 14.23 | 14.31 | 14.14 | 14.14 | 193,890 | -0.18(-1.27%) |
Jun 22, 2023 | 14.30 | 14.34 | 14.25 | 14.32 | 455,953 | -0.05(-0.32%) |
Jun 21, 2023 | 14.31 | 14.38 | 14.28 | 14.37 | 205,224 | -0.02(-0.13%) |
Jun 20, 2023 | 14.39 | 14.40 | 14.30 | 14.39 | 516,902 | -0.08(-0.57%) |
Jun 16, 2023 | 14.49 | 14.53 | 14.42 | 14.47 | 259,668 | -0.01(-0.06%) |
Jun 15, 2023 | 14.18 | 14.49 | 14.18 | 14.48 | 332,938 | +0.23(+1.60%) |
Jun 14, 2023 | 14.41 | 14.45 | 14.15 | 14.25 | 288,679 | -0.14(-0.98%) |
Jun 13, 2023 | 14.36 | 14.44 | 14.36 | 14.39 | 307,272 | +0.10(+0.70%) |
Jun 12, 2023 | 14.21 | 14.30 | 14.21 | 14.29 | 270,766 | +0.07(+0.51%) |
Jun 09, 2023 | 14.25 | 14.29 | 14.18 | 14.22 | 161,315 | -0.05(-0.38%) |
Jun 08, 2023 | 14.21 | 14.30 | 14.18 | 14.27 | 383,875 | +0.10(+0.70%) |
Jun 07, 2023 | 14.25 | 14.26 | 14.14 | 14.17 | 196,763 | -0.03(-0.19%) |
Jun 06, 2023 | 14.15 | 14.25 | 14.13 | 14.20 | 411,547 | +0.14(+1.03%) |
Jun 05, 2023 | 14.11 | 14.24 | 14.00 | 14.06 | 281,290 | -0.10(-0.70%) |
Jun 02, 2023 | 13.97 | 14.19 | 13.97 | 14.15 | 283,825 | +0.21(+1.49%) |
Jun 01, 2023 | 13.79 | 13.97 | 13.78 | 13.95 | 214,764 | +0.12(+0.85%) |
May 31, 2023 | 13.88 | 13.89 | 13.75 | 13.83 | 296,774 | -0.02(-0.13%) |
May 30, 2023 | 14.00 | 14.02 | 13.82 | 13.85 | 584,398 | -0.09(-0.65%) |
May 26, 2023 | 13.69 | 13.94 | 13.67 | 13.94 | 257,044 | +0.23(+1.71%) |
May 25, 2023 | 13.62 | 13.74 | 13.58 | 13.70 | 168,030 | +0.14(+1.00%) |
May 24, 2023 | 13.75 | 13.75 | 13.54 | 13.57 | 279,265 | -0.16(-1.18%) |
May 23, 2023 | 13.83 | 13.89 | 13.73 | 13.73 | 709,119 | -0.17(-1.23%) |
May 22, 2023 | 13.92 | 14.03 | 13.89 | 13.90 | 213,699 | -0.05(-0.32%) |
May 19, 2023 | 13.96 | 14.11 | 13.93 | 13.95 | 306,505 | -0.03(-0.19%) |
May 18, 2023 | 14.01 | 14.01 | 13.86 | 13.97 | 191,936 | +0.00(+0.00%) |
May 17, 2023 | 13.87 | 13.97 | 13.79 | 13.97 | 255,675 | +0.18(+1.31%) |
May 16, 2023 | 13.80 | 13.84 | 13.76 | 13.79 | 177,835 | -0.04(-0.26%) |
May 15, 2023 | 13.79 | 13.85 | 13.74 | 13.83 | 301,801 | +0.05(+0.33%) |
May 12, 2023 | 13.88 | 13.96 | 13.78 | 13.78 | 335,284 | -0.10(-0.75%) |
May 11, 2023 | 13.89 | 13.97 | 13.86 | 13.89 | 374,627 | +0.01(+0.06%) |
May 10, 2023 | 13.95 | 13.95 | 13.83 | 13.88 | 392,932 | -0.04(-0.26%) |
May 09, 2023 | 13.96 | 13.96 | 13.90 | 13.92 | 203,877 | -0.04(-0.32%) |
May 08, 2023 | 14.04 | 14.04 | 13.89 | 13.96 | 254,478 | -0.03(-0.19%) |
May 05, 2023 | 13.82 | 14.03 | 13.82 | 13.99 | 288,074 | +0.26(+1.89%) |
May 04, 2023 | 13.80 | 13.83 | 13.71 | 13.73 | 324,544 | -0.10(-0.71%) |
May 03, 2023 | 13.81 | 13.94 | 13.81 | 13.83 | 313,099 | -0.01(-0.07%) |
May 02, 2023 | 13.88 | 13.94 | 13.78 | 13.83 | 270,800 | -0.11(-0.77%) |