Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.45 | 15.59 | 15.45 | 15.53 | 7,646 | +0.06(+0.41%) |
Jul 28, 2023 | 15.46 | 15.47 | 15.31 | 15.47 | 5,537 | +0.22(+1.41%) |
Jul 27, 2023 | 15.37 | 15.37 | 15.25 | 15.25 | 10,509 | -0.12(-0.76%) |
Jul 26, 2023 | 15.47 | 15.47 | 15.25 | 15.37 | 5,907 | +0.09(+0.58%) |
Jul 25, 2023 | 15.22 | 15.34 | 15.22 | 15.28 | 9,152 | +0.06(+0.39%) |
Jul 24, 2023 | 15.34 | 15.34 | 15.15 | 15.22 | 8,906 | -0.08(-0.51%) |
Jul 21, 2023 | 15.45 | 15.48 | 15.30 | 15.30 | 4,845 | +0.00(+0.00%) |
Jul 20, 2023 | 15.34 | 15.40 | 15.30 | 15.30 | 5,960 | -0.05(-0.32%) |
Jul 19, 2023 | 15.41 | 15.49 | 15.35 | 15.35 | 15,176 | +0.00(+0.00%) |
Jul 18, 2023 | 15.15 | 15.40 | 15.15 | 15.35 | 9,430 | +0.20(+1.29%) |
Jul 17, 2023 | 15.09 | 15.45 | 15.09 | 15.15 | 17,885 | +0.15(+0.98%) |
Jul 14, 2023 | 14.96 | 15.33 | 14.80 | 15.01 | 7,482 | +0.05(+0.33%) |
Jul 13, 2023 | 14.71 | 15.01 | 14.71 | 14.96 | 7,460 | +0.29(+2.00%) |
Jul 12, 2023 | 14.57 | 14.66 | 14.53 | 14.66 | 8,127 | +0.15(+1.02%) |
Jul 11, 2023 | 14.56 | 14.57 | 14.44 | 14.52 | 3,052 | +0.05(+0.33%) |
Jul 10, 2023 | 14.46 | 14.47 | 14.13 | 14.47 | 12,244 | +0.11(+0.75%) |
Jul 07, 2023 | 14.27 | 14.36 | 14.27 | 14.36 | 5,304 | +0.14(+0.96%) |
Jul 06, 2023 | 14.50 | 14.52 | 14.18 | 14.23 | 6,434 | -0.29(-2.02%) |
Jul 05, 2023 | 14.66 | 14.66 | 14.30 | 14.52 | 5,225 | -0.08(-0.54%) |
Jul 03, 2023 | 14.72 | 14.72 | 14.56 | 14.60 | 5,137 | +0.22(+1.56%) |
Jun 30, 2023 | 14.42 | 14.45 | 14.26 | 14.37 | 66,104 | +0.00(+0.00%) |
Jun 29, 2023 | 14.35 | 14.42 | 14.24 | 14.37 | 8,478 | -0.12(-0.81%) |
Jun 28, 2023 | 14.66 | 14.66 | 14.19 | 14.49 | 11,767 | +0.03(+0.20%) |
Jun 27, 2023 | 14.46 | 14.46 | 14.24 | 14.46 | 12,430 | -0.11(-0.74%) |
Jun 26, 2023 | 14.47 | 14.71 | 14.47 | 14.57 | 5,911 | +0.22(+1.50%) |
Jun 23, 2023 | 14.47 | 14.53 | 14.21 | 14.35 | 17,364 | -0.12(-0.81%) |
Jun 22, 2023 | 14.71 | 14.71 | 14.42 | 14.47 | 10,740 | -0.28(-1.92%) |
Jun 21, 2023 | 14.71 | 14.83 | 14.68 | 14.75 | 6,688 | +0.09(+0.60%) |
Jun 20, 2023 | 14.96 | 14.96 | 14.57 | 14.66 | 46,238 | -0.60(-3.91%) |
Jun 16, 2023 | 15.44 | 15.47 | 15.26 | 15.26 | 4,310 | -0.14(-0.89%) |
Jun 15, 2023 | 15.62 | 15.62 | 15.36 | 15.40 | 9,342 | -0.15(-0.94%) |
Jun 14, 2023 | 15.44 | 15.54 | 15.44 | 15.54 | 4,134 | +0.11(+0.70%) |
Jun 13, 2023 | 15.45 | 15.45 | 15.30 | 15.44 | 14,301 | +0.18(+1.15%) |
Jun 12, 2023 | 15.25 | 15.31 | 15.25 | 15.26 | 4,917 | +0.01(+0.06%) |
Jun 09, 2023 | 15.31 | 15.47 | 15.22 | 15.25 | 11,733 | +0.12(+0.77%) |
Jun 08, 2023 | 15.13 | 15.24 | 15.13 | 15.13 | 13,054 | +0.11(+0.72%) |
Jun 07, 2023 | 15.05 | 15.16 | 15.03 | 15.03 | 19,265 | +0.02(+0.13%) |
Jun 06, 2023 | 15.05 | 15.05 | 14.90 | 15.01 | 1,900 | +0.05(+0.33%) |
Jun 05, 2023 | 14.99 | 15.06 | 14.91 | 14.96 | 4,483 | -0.00(-0.03%) |
Jun 02, 2023 | 14.81 | 15.06 | 14.81 | 14.96 | 14,829 | +0.22(+1.52%) |
Jun 01, 2023 | 14.80 | 14.92 | 14.52 | 14.74 | 5,838 | +0.23(+1.59%) |
May 31, 2023 | 14.66 | 14.66 | 14.51 | 14.51 | 5,426 | +0.00(+0.00%) |
May 30, 2023 | 14.52 | 14.65 | 14.51 | 14.51 | 45,360 | +0.00(+0.00%) |
May 26, 2023 | 14.55 | 14.68 | 14.49 | 14.51 | 9,232 | +0.12(+0.82%) |
May 25, 2023 | 14.48 | 14.51 | 14.39 | 14.39 | 2,713 | -0.10(-0.67%) |
May 24, 2023 | 14.53 | 14.80 | 14.49 | 14.49 | 6,510 | -0.10(-0.67%) |
May 23, 2023 | 14.87 | 14.87 | 14.59 | 14.59 | 3,406 | -0.08(-0.53%) |
May 22, 2023 | 14.82 | 15.06 | 14.66 | 14.66 | 9,233 | +0.09(+0.61%) |
May 19, 2023 | 14.42 | 14.66 | 14.42 | 14.58 | 3,689 | +0.18(+1.25%) |
May 18, 2023 | 14.77 | 14.77 | 14.37 | 14.40 | 29,582 | -0.43(-2.92%) |
May 17, 2023 | 14.66 | 14.94 | 14.63 | 14.83 | 3,563 | +0.05(+0.35%) |
May 16, 2023 | 14.99 | 14.99 | 14.66 | 14.78 | 3,665 | -0.10(-0.69%) |
May 15, 2023 | 14.92 | 14.94 | 14.88 | 14.88 | 3,064 | +0.18(+1.20%) |
May 12, 2023 | 14.82 | 14.82 | 14.68 | 14.70 | 5,107 | +0.04(+0.27%) |
May 11, 2023 | 14.88 | 14.88 | 14.66 | 14.66 | 25,200 | -0.51(-3.35%) |
May 10, 2023 | 15.43 | 15.43 | 15.10 | 15.17 | 11,667 | -0.12(-0.80%) |
May 09, 2023 | 15.43 | 15.43 | 15.15 | 15.30 | 6,156 | -0.13(-0.83%) |
May 08, 2023 | 15.50 | 15.50 | 15.37 | 15.42 | 4,089 | +0.01(+0.04%) |
May 05, 2023 | 15.45 | 15.49 | 15.34 | 15.42 | 2,789 | +0.19(+1.27%) |
May 04, 2023 | 15.25 | 15.36 | 15.22 | 15.22 | 1,499 | -0.07(-0.45%) |
May 03, 2023 | 15.41 | 15.41 | 15.29 | 15.29 | 1,918 | +0.04(+0.27%) |
May 02, 2023 | 15.20 | 15.37 | 15.20 | 15.25 | 4,870 | -0.08(-0.49%) |