Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.51 | 12.92 | 12.46 | 12.61 | 733,126 | +0.11(+0.88%) |
Jul 28, 2023 | 12.59 | 12.88 | 12.46 | 12.50 | 997,225 | +0.00(+0.00%) |
Jul 27, 2023 | 12.51 | 12.67 | 12.20 | 12.50 | 1,503,366 | -0.06(-0.48%) |
Jul 26, 2023 | 13.84 | 13.87 | 12.29 | 12.56 | 3,000,651 | -2.13(-14.50%) |
Jul 25, 2023 | 14.60 | 14.81 | 14.49 | 14.69 | 779,056 | +0.11(+0.75%) |
Jul 24, 2023 | 14.50 | 14.72 | 14.50 | 14.58 | 1,095,390 | +0.06(+0.41%) |
Jul 21, 2023 | 14.61 | 14.80 | 14.42 | 14.52 | 2,146,718 | -0.05(-0.34%) |
Jul 20, 2023 | 14.95 | 14.95 | 14.47 | 14.57 | 1,221,546 | -0.37(-2.48%) |
Jul 19, 2023 | 14.65 | 15.03 | 14.49 | 14.94 | 1,041,015 | +0.32(+2.19%) |
Jul 18, 2023 | 14.25 | 14.62 | 14.12 | 14.62 | 994,725 | +0.39(+2.74%) |
Jul 17, 2023 | 14.72 | 14.72 | 14.22 | 14.23 | 731,448 | -0.57(-3.85%) |
Jul 14, 2023 | 14.69 | 14.98 | 14.57 | 14.80 | 689,475 | +0.05(+0.34%) |
Jul 13, 2023 | 14.38 | 14.75 | 14.19 | 14.75 | 3,002,868 | +0.41(+2.86%) |
Jul 12, 2023 | 14.56 | 14.64 | 14.30 | 14.34 | 1,030,256 | +0.00(+0.00%) |
Jul 11, 2023 | 14.26 | 14.43 | 14.26 | 14.34 | 600,861 | +0.11(+0.77%) |
Jul 10, 2023 | 14.46 | 14.57 | 14.19 | 14.23 | 397,233 | -0.26(-1.79%) |
Jul 07, 2023 | 14.52 | 14.65 | 14.48 | 14.49 | 304,382 | -0.03(-0.21%) |
Jul 06, 2023 | 14.72 | 14.73 | 14.43 | 14.52 | 469,703 | -0.37(-2.48%) |
Jul 05, 2023 | 14.86 | 15.13 | 14.83 | 14.89 | 727,806 | +0.03(+0.20%) |
Jul 03, 2023 | 14.85 | 15.01 | 14.79 | 14.86 | 153,341 | -0.07(-0.47%) |
Jun 30, 2023 | 15.02 | 15.14 | 14.90 | 14.93 | 460,013 | +0.04(+0.27%) |
Jun 29, 2023 | 14.64 | 14.89 | 14.60 | 14.89 | 331,479 | +0.21(+1.43%) |
Jun 28, 2023 | 14.58 | 14.69 | 14.48 | 14.68 | 353,626 | +0.02(+0.14%) |
Jun 27, 2023 | 14.29 | 14.71 | 14.20 | 14.66 | 444,175 | +0.47(+3.31%) |
Jun 26, 2023 | 14.39 | 14.58 | 14.18 | 14.19 | 708,183 | -0.21(-1.46%) |
Jun 23, 2023 | 14.56 | 14.58 | 14.34 | 14.40 | 2,290,009 | -0.34(-2.31%) |
Jun 22, 2023 | 14.42 | 14.75 | 14.29 | 14.74 | 626,274 | +0.33(+2.29%) |
Jun 21, 2023 | 14.12 | 14.47 | 14.09 | 14.41 | 522,631 | +0.20(+1.41%) |
Jun 20, 2023 | 14.49 | 14.49 | 14.11 | 14.21 | 527,807 | -0.32(-2.20%) |
Jun 16, 2023 | 14.46 | 14.54 | 14.27 | 14.53 | 1,165,241 | +0.10(+0.69%) |
Jun 15, 2023 | 14.53 | 14.60 | 14.22 | 14.43 | 750,720 | -0.19(-1.30%) |
Jun 14, 2023 | 14.45 | 14.66 | 14.42 | 14.62 | 610,062 | +0.12(+0.83%) |
Jun 13, 2023 | 14.40 | 14.64 | 14.28 | 14.50 | 772,507 | +0.10(+0.69%) |
Jun 12, 2023 | 13.93 | 14.81 | 13.93 | 14.40 | 781,047 | +0.27(+1.91%) |
Jun 09, 2023 | 14.15 | 14.15 | 13.97 | 14.13 | 473,203 | -0.02(-0.14%) |
Jun 08, 2023 | 14.09 | 14.22 | 13.88 | 14.15 | 544,572 | +0.01(+0.07%) |
Jun 07, 2023 | 13.86 | 14.28 | 13.86 | 14.14 | 581,209 | +0.36(+2.61%) |
Jun 06, 2023 | 13.65 | 13.94 | 13.56 | 13.78 | 667,608 | +0.13(+0.95%) |
Jun 05, 2023 | 13.86 | 13.87 | 13.47 | 13.65 | 585,157 | -0.27(-1.94%) |
Jun 02, 2023 | 13.56 | 13.96 | 13.51 | 13.92 | 879,845 | +0.46(+3.42%) |
Jun 01, 2023 | 13.57 | 13.77 | 13.36 | 13.46 | 782,982 | -0.05(-0.37%) |
May 31, 2023 | 14.09 | 14.28 | 13.43 | 13.51 | 2,155,074 | -0.60(-4.25%) |
May 30, 2023 | 14.22 | 14.30 | 14.05 | 14.11 | 475,347 | -0.09(-0.63%) |
May 26, 2023 | 13.88 | 14.29 | 13.75 | 14.20 | 628,123 | +0.28(+2.01%) |
May 25, 2023 | 14.12 | 14.12 | 13.79 | 13.92 | 293,456 | -0.32(-2.25%) |
May 24, 2023 | 14.50 | 14.56 | 14.16 | 14.24 | 386,435 | -0.29(-2.00%) |
May 23, 2023 | 14.47 | 14.73 | 14.43 | 14.53 | 624,509 | +0.03(+0.21%) |
May 22, 2023 | 14.65 | 14.65 | 14.46 | 14.50 | 480,285 | -0.12(-0.82%) |
May 19, 2023 | 14.96 | 15.00 | 14.58 | 14.62 | 420,485 | -0.20(-1.35%) |
May 18, 2023 | 14.65 | 14.85 | 14.57 | 14.82 | 546,337 | +0.10(+0.68%) |
May 17, 2023 | 14.56 | 14.76 | 14.26 | 14.72 | 591,753 | +0.23(+1.59%) |
May 16, 2023 | 14.75 | 14.75 | 14.48 | 14.49 | 405,253 | -0.37(-2.49%) |
May 15, 2023 | 14.92 | 15.10 | 14.71 | 14.86 | 673,023 | -0.08(-0.54%) |
May 12, 2023 | 15.08 | 15.17 | 14.92 | 14.94 | 366,497 | -0.15(-0.99%) |
May 11, 2023 | 14.85 | 15.22 | 14.71 | 15.09 | 459,801 | +0.04(+0.27%) |
May 10, 2023 | 15.35 | 15.42 | 15.02 | 15.05 | 633,138 | -0.18(-1.18%) |
May 09, 2023 | 14.96 | 15.33 | 14.88 | 15.23 | 637,754 | +0.22(+1.47%) |
May 08, 2023 | 15.10 | 15.10 | 14.79 | 15.01 | 480,206 | -0.10(-0.66%) |
May 05, 2023 | 15.16 | 15.34 | 14.99 | 15.11 | 601,937 | +0.08(+0.53%) |
May 04, 2023 | 15.00 | 15.05 | 14.70 | 15.03 | 669,261 | -0.09(-0.60%) |
May 03, 2023 | 15.13 | 15.29 | 15.05 | 15.12 | 557,018 | +0.06(+0.40%) |
May 02, 2023 | 15.28 | 15.28 | 14.83 | 15.06 | 886,660 | -0.23(-1.50%) |