Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.99 | 16.14 | 15.80 | 16.00 | 966,662 | +0.23(+1.46%) |
Jul 28, 2023 | 15.48 | 15.77 | 15.29 | 15.77 | 1,141,689 | +0.57(+3.75%) |
Jul 27, 2023 | 16.00 | 16.01 | 15.00 | 15.20 | 1,917,765 | -0.68(-4.28%) |
Jul 26, 2023 | 15.49 | 15.97 | 15.49 | 15.88 | 1,647,916 | +0.15(+0.95%) |
Jul 25, 2023 | 15.46 | 15.83 | 15.37 | 15.73 | 1,246,493 | +0.20(+1.29%) |
Jul 24, 2023 | 15.40 | 15.70 | 15.40 | 15.53 | 1,810,941 | +0.16(+1.04%) |
Jul 21, 2023 | 15.34 | 15.41 | 15.15 | 15.37 | 1,567,946 | +0.15(+0.99%) |
Jul 20, 2023 | 15.45 | 15.45 | 15.09 | 15.22 | 1,972,753 | -0.02(-0.13%) |
Jul 19, 2023 | 15.07 | 15.44 | 14.98 | 15.24 | 2,175,809 | +0.17(+1.13%) |
Jul 18, 2023 | 14.36 | 15.14 | 14.32 | 15.07 | 3,357,359 | +0.77(+5.38%) |
Jul 17, 2023 | 14.19 | 14.46 | 14.11 | 14.30 | 1,786,517 | +0.03(+0.21%) |
Jul 14, 2023 | 14.08 | 14.32 | 13.94 | 14.27 | 4,106,846 | +0.02(+0.14%) |
Jul 13, 2023 | 14.15 | 14.44 | 14.00 | 14.25 | 1,784,176 | +0.11(+0.78%) |
Jul 12, 2023 | 14.53 | 14.74 | 14.08 | 14.14 | 2,076,621 | -0.20(-1.39%) |
Jul 11, 2023 | 14.15 | 14.41 | 13.83 | 14.34 | 3,012,889 | +0.34(+2.43%) |
Jul 10, 2023 | 13.85 | 14.07 | 13.71 | 14.00 | 1,910,064 | +0.22(+1.60%) |
Jul 07, 2023 | 13.29 | 13.86 | 13.10 | 13.78 | 2,958,690 | +0.53(+4.00%) |
Jul 06, 2023 | 13.20 | 13.27 | 12.54 | 13.25 | 7,653,542 | -0.66(-4.74%) |
Jul 05, 2023 | 14.04 | 14.15 | 13.77 | 13.91 | 1,402,192 | -0.06(-0.43%) |
Jul 03, 2023 | 13.74 | 14.18 | 13.71 | 13.97 | 957,760 | +0.10(+0.72%) |
Jun 30, 2023 | 13.99 | 14.06 | 13.69 | 13.87 | 1,330,989 | +0.00(+0.00%) |
Jun 29, 2023 | 13.64 | 13.98 | 13.64 | 13.87 | 1,157,723 | +0.27(+1.99%) |
Jun 28, 2023 | 13.44 | 13.79 | 13.21 | 13.60 | 1,854,213 | +0.04(+0.29%) |
Jun 27, 2023 | 13.53 | 13.79 | 13.31 | 13.56 | 1,454,472 | -0.10(-0.73%) |
Jun 26, 2023 | 13.37 | 13.77 | 13.21 | 13.66 | 1,937,597 | +0.32(+2.40%) |
Jun 23, 2023 | 13.64 | 14.03 | 13.28 | 13.34 | 11,662,542 | -0.68(-4.85%) |
Jun 22, 2023 | 13.59 | 14.07 | 13.45 | 14.02 | 1,987,161 | +0.13(+0.94%) |
Jun 21, 2023 | 13.62 | 14.28 | 13.62 | 13.89 | 1,558,519 | +0.17(+1.24%) |
Jun 20, 2023 | 14.10 | 14.15 | 13.31 | 13.72 | 2,203,011 | -0.49(-3.45%) |
Jun 16, 2023 | 14.25 | 14.41 | 14.13 | 14.21 | 16,103,212 | -0.01(-0.07%) |
Jun 15, 2023 | 13.93 | 14.50 | 13.93 | 14.22 | 2,336,838 | +0.36(+2.60%) |
Jun 14, 2023 | 14.17 | 14.21 | 13.62 | 13.86 | 2,155,882 | -0.14(-1.00%) |
Jun 13, 2023 | 13.93 | 14.39 | 13.79 | 14.00 | 2,166,878 | +0.48(+3.55%) |
Jun 12, 2023 | 13.55 | 13.88 | 13.33 | 13.52 | 1,617,758 | -0.31(-2.24%) |
Jun 09, 2023 | 13.64 | 14.08 | 13.58 | 13.83 | 1,300,732 | +0.04(+0.29%) |
Jun 08, 2023 | 13.95 | 14.05 | 13.47 | 13.79 | 1,877,230 | -0.20(-1.43%) |
Jun 07, 2023 | 14.33 | 14.50 | 13.95 | 13.99 | 2,585,376 | -0.14(-0.99%) |
Jun 06, 2023 | 13.02 | 15.00 | 12.96 | 14.13 | 4,989,390 | +0.66(+4.90%) |
Jun 05, 2023 | 14.13 | 14.45 | 13.34 | 13.47 | 2,211,666 | -0.25(-1.82%) |
Jun 02, 2023 | 13.19 | 13.81 | 13.14 | 13.72 | 1,598,538 | +0.94(+7.36%) |
Jun 01, 2023 | 12.28 | 12.84 | 12.13 | 12.78 | 1,383,094 | +0.47(+3.82%) |
May 31, 2023 | 12.40 | 12.50 | 12.13 | 12.31 | 2,900,570 | -0.30(-2.38%) |
May 30, 2023 | 12.54 | 12.69 | 12.33 | 12.61 | 1,472,967 | -0.11(-0.86%) |
May 26, 2023 | 13.00 | 13.08 | 12.49 | 12.72 | 1,996,778 | -0.08(-0.63%) |
May 25, 2023 | 12.86 | 12.94 | 12.52 | 12.80 | 1,566,522 | -0.45(-3.40%) |
May 24, 2023 | 13.05 | 13.44 | 12.97 | 13.25 | 1,703,309 | +0.26(+2.00%) |
May 23, 2023 | 12.71 | 13.26 | 12.53 | 12.99 | 1,708,576 | +0.31(+2.44%) |
May 22, 2023 | 12.02 | 12.77 | 11.95 | 12.68 | 2,080,672 | +0.61(+5.05%) |
May 19, 2023 | 12.16 | 12.23 | 11.94 | 12.07 | 1,201,590 | +0.04(+0.33%) |
May 18, 2023 | 11.57 | 12.08 | 11.47 | 12.03 | 1,465,420 | +0.37(+3.17%) |
May 17, 2023 | 11.64 | 11.79 | 11.43 | 11.66 | 1,754,120 | +0.25(+2.19%) |
May 16, 2023 | 11.76 | 11.89 | 11.37 | 11.41 | 1,501,454 | -0.49(-4.12%) |
May 15, 2023 | 11.78 | 12.00 | 11.52 | 11.90 | 1,732,796 | +0.27(+2.32%) |
May 12, 2023 | 11.62 | 11.68 | 11.44 | 11.63 | 2,123,335 | +0.14(+1.22%) |
May 11, 2023 | 11.33 | 11.60 | 11.24 | 11.49 | 2,337,002 | -0.10(-0.86%) |
May 10, 2023 | 11.17 | 11.82 | 11.04 | 11.59 | 3,180,994 | +0.47(+4.23%) |
May 09, 2023 | 11.85 | 12.00 | 10.69 | 11.12 | 7,890,219 | -2.04(-15.50%) |
May 08, 2023 | 13.84 | 13.98 | 13.13 | 13.16 | 1,463,002 | -0.24(-1.79%) |
May 05, 2023 | 13.37 | 13.63 | 13.31 | 13.40 | 1,380,629 | +0.61(+4.77%) |
May 04, 2023 | 12.79 | 13.17 | 12.70 | 12.79 | 1,769,977 | +0.01(+0.08%) |
May 03, 2023 | 12.50 | 13.05 | 12.42 | 12.78 | 1,304,568 | +0.00(+0.00%) |
May 02, 2023 | 13.21 | 13.49 | 12.40 | 12.78 | 1,855,755 | -0.82(-6.03%) |