Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.94 | 16.00 | 15.89 | 16.00 | 9,741 | +0.13(+0.82%) |
Jul 28, 2023 | 15.58 | 15.88 | 15.58 | 15.87 | 21,888 | +0.76(+5.03%) |
Jul 27, 2023 | 15.26 | 15.26 | 15.11 | 15.11 | 4,383 | -0.19(-1.24%) |
Jul 26, 2023 | 15.02 | 15.32 | 15.02 | 15.30 | 5,880 | +0.29(+1.93%) |
Jul 25, 2023 | 15.24 | 15.30 | 15.01 | 15.01 | 11,587 | +0.07(+0.47%) |
Jul 24, 2023 | 14.51 | 14.99 | 14.47 | 14.94 | 11,227 | +0.39(+2.68%) |
Jul 21, 2023 | 14.73 | 14.73 | 14.55 | 14.55 | 6,586 | +0.02(+0.14%) |
Jul 20, 2023 | 14.48 | 14.61 | 14.48 | 14.53 | 3,370 | -0.04(-0.27%) |
Jul 19, 2023 | 14.63 | 14.63 | 14.57 | 14.57 | 4,346 | +0.01(+0.07%) |
Jul 18, 2023 | 14.76 | 14.76 | 14.45 | 14.56 | 24,822 | -0.32(-2.15%) |
Jul 17, 2023 | 14.97 | 14.97 | 14.77 | 14.88 | 7,329 | -0.15(-1.00%) |
Jul 14, 2023 | 15.09 | 15.09 | 14.95 | 15.03 | 9,638 | -0.08(-0.53%) |
Jul 13, 2023 | 15.14 | 15.18 | 15.04 | 15.11 | 8,778 | +0.10(+0.67%) |
Jul 12, 2023 | 14.83 | 15.04 | 14.82 | 15.01 | 16,447 | +0.36(+2.46%) |
Jul 11, 2023 | 14.56 | 14.65 | 14.52 | 14.65 | 15,545 | -0.02(-0.14%) |
Jul 10, 2023 | 14.49 | 14.70 | 14.44 | 14.67 | 11,061 | +0.06(+0.41%) |
Jul 07, 2023 | 14.44 | 14.62 | 14.44 | 14.61 | 13,536 | +0.35(+2.45%) |
Jul 06, 2023 | 14.20 | 14.26 | 14.20 | 14.26 | 1,604 | -0.26(-1.79%) |
Jul 05, 2023 | 14.46 | 14.53 | 14.45 | 14.52 | 2,099 | -0.09(-0.62%) |
Jul 04, 2023 | 14.65 | 14.69 | 14.61 | 14.61 | 3,652 | +0.26(+1.81%) |
Jun 30, 2023 | 14.35 | 0 | +0.09(+0.63%) | |||
Jun 29, 2023 | 14.26 | 14.32 | 14.22 | 14.26 | 18,207 | -0.24(-1.66%) |
Jun 28, 2023 | 14.43 | 14.50 | 14.41 | 14.50 | 12,745 | +0.00(+0.00%) |
Jun 27, 2023 | 14.42 | 14.51 | 14.42 | 14.50 | 31,365 | +0.36(+2.55%) |
Jun 26, 2023 | 14.20 | 14.20 | 14.14 | 14.14 | 3,546 | +0.03(+0.21%) |
Jun 23, 2023 | 14.30 | 14.30 | 14.11 | 14.11 | 7,771 | -0.26(-1.81%) |
Jun 22, 2023 | 14.43 | 14.43 | 14.37 | 14.37 | 4,530 | -0.04(-0.28%) |
Jun 21, 2023 | 14.56 | 14.56 | 14.41 | 14.41 | 10,803 | -0.27(-1.84%) |
Jun 20, 2023 | 15.00 | 15.00 | 14.55 | 14.68 | 12,954 | -0.47(-3.10%) |
Jun 19, 2023 | 15.12 | 15.15 | 15.11 | 15.15 | 3,922 | -0.01(-0.07%) |
Jun 16, 2023 | 15.33 | 15.33 | 15.14 | 15.16 | 4,570 | -0.03(-0.20%) |
Jun 15, 2023 | 15.15 | 15.32 | 15.15 | 15.19 | 12,601 | +0.17(+1.13%) |
Jun 14, 2023 | 14.90 | 15.09 | 14.90 | 15.02 | 7,696 | +0.23(+1.56%) |
Jun 13, 2023 | 14.81 | 14.90 | 14.78 | 14.79 | 5,735 | +0.10(+0.68%) |
Jun 12, 2023 | 14.58 | 14.73 | 14.58 | 14.69 | 4,922 | +0.14(+0.96%) |
Jun 09, 2023 | 14.68 | 14.68 | 14.55 | 14.55 | 1,692 | -0.08(-0.55%) |
Jun 08, 2023 | 14.62 | 14.69 | 14.62 | 14.63 | 1,901 | +0.02(+0.14%) |
Jun 07, 2023 | 14.76 | 14.76 | 14.53 | 14.61 | 4,403 | -0.27(-1.81%) |
Jun 06, 2023 | 14.44 | 14.88 | 14.44 | 14.88 | 8,182 | +0.38(+2.62%) |
Jun 05, 2023 | 14.47 | 14.53 | 14.40 | 14.50 | 8,461 | -0.09(-0.62%) |
Jun 02, 2023 | 14.41 | 14.66 | 14.41 | 14.59 | 6,605 | +0.45(+3.18%) |
Jun 01, 2023 | 13.92 | 14.21 | 13.92 | 14.14 | 9,163 | +0.19(+1.36%) |
May 31, 2023 | 14.09 | 14.09 | 13.79 | 13.95 | 8,677 | -0.03(-0.21%) |
May 30, 2023 | 14.20 | 14.29 | 13.96 | 13.98 | 16,080 | -0.22(-1.55%) |
May 29, 2023 | 14.44 | 14.44 | 14.20 | 14.20 | 12,575 | -0.22(-1.53%) |
May 26, 2023 | 14.44 | 14.50 | 14.40 | 14.42 | 16,496 | +0.17(+1.19%) |
May 25, 2023 | 14.48 | 14.48 | 14.25 | 14.25 | 13,140 | -0.24(-1.66%) |
May 24, 2023 | 14.77 | 14.77 | 14.49 | 14.49 | 11,260 | -0.23(-1.56%) |
May 23, 2023 | 14.81 | 14.97 | 14.72 | 14.72 | 6,587 | -0.13(-0.88%) |
May 19, 2023 | 14.85 | 0 | -0.01(-0.07%) | |||
May 18, 2023 | 15.20 | 15.20 | 14.85 | 14.86 | 93,700 | -0.37(-2.43%) |
May 17, 2023 | 15.20 | 15.27 | 15.20 | 15.23 | 5,583 | -0.16(-1.04%) |
May 16, 2023 | 15.19 | 15.41 | 15.19 | 15.39 | 15,097 | -0.01(-0.06%) |
May 15, 2023 | 15.11 | 15.43 | 15.11 | 15.40 | 301,224 | +0.41(+2.74%) |
May 12, 2023 | 14.86 | 14.99 | 14.86 | 14.99 | 3,501 | -0.21(-1.38%) |
May 11, 2023 | 14.84 | 15.20 | 14.82 | 15.20 | 14,299 | +0.35(+2.36%) |
May 10, 2023 | 14.88 | 14.89 | 14.85 | 14.85 | 739 | -0.08(-0.54%) |
May 09, 2023 | 14.89 | 14.94 | 14.84 | 14.93 | 5,108 | -0.26(-1.71%) |
May 08, 2023 | 15.20 | 15.20 | 15.08 | 15.19 | 1,763 | -0.01(-0.07%) |
May 05, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 123 | +0.02(+0.13%) |
May 04, 2023 | 15.14 | 15.22 | 15.11 | 15.18 | 560 | +0.17(+1.13%) |
May 03, 2023 | 15.11 | 15.11 | 15.01 | 15.01 | 1,709 | -0.08(-0.53%) |
May 02, 2023 | 15.20 | 15.24 | 15.01 | 15.09 | 3,514 | -0.14(-0.92%) |