Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.08 | 14.47 | 14.08 | 14.29 | 1,298,687 | +0.26(+1.89%) |
Jul 28, 2023 | 14.08 | 14.15 | 13.94 | 14.02 | 1,519,508 | +0.13(+0.92%) |
Jul 27, 2023 | 14.32 | 14.34 | 13.88 | 13.89 | 1,798,168 | -0.58(-4.00%) |
Jul 26, 2023 | 14.35 | 14.56 | 14.35 | 14.47 | 1,043,565 | +0.02(+0.14%) |
Jul 25, 2023 | 14.42 | 14.52 | 14.27 | 14.45 | 1,401,338 | +0.03(+0.20%) |
Jul 24, 2023 | 14.47 | 14.53 | 14.27 | 14.42 | 687,855 | -0.05(-0.34%) |
Jul 21, 2023 | 14.39 | 14.50 | 14.36 | 14.47 | 801,024 | -0.01(-0.07%) |
Jul 20, 2023 | 14.68 | 14.72 | 14.43 | 14.48 | 829,164 | -0.23(-1.53%) |
Jul 19, 2023 | 14.60 | 14.74 | 14.54 | 14.71 | 794,019 | +0.13(+0.87%) |
Jul 18, 2023 | 14.56 | 14.74 | 14.46 | 14.58 | 1,329,409 | +0.17(+1.16%) |
Jul 17, 2023 | 14.29 | 14.46 | 14.23 | 14.41 | 694,754 | +0.01(+0.07%) |
Jul 14, 2023 | 14.39 | 14.57 | 14.19 | 14.40 | 1,185,467 | +0.07(+0.48%) |
Jul 13, 2023 | 14.40 | 14.50 | 14.26 | 14.33 | 937,415 | -0.08(-0.54%) |
Jul 12, 2023 | 14.12 | 14.53 | 14.03 | 14.41 | 1,401,027 | +0.61(+4.41%) |
Jul 11, 2023 | 13.92 | 13.94 | 13.72 | 13.80 | 708,245 | -0.02(-0.14%) |
Jul 10, 2023 | 13.45 | 13.89 | 13.32 | 13.82 | 1,359,017 | +0.29(+2.18%) |
Jul 07, 2023 | 13.55 | 13.79 | 13.49 | 13.53 | 948,421 | +0.10(+0.73%) |
Jul 06, 2023 | 13.61 | 13.61 | 13.27 | 13.43 | 1,224,842 | -0.27(-2.00%) |
Jul 05, 2023 | 14.13 | 14.17 | 13.69 | 13.71 | 957,968 | -0.49(-3.45%) |
Jul 03, 2023 | 13.97 | 14.31 | 13.96 | 14.20 | 898,709 | +0.28(+2.04%) |
Jun 30, 2023 | 13.45 | 13.93 | 13.45 | 13.91 | 1,279,152 | +0.40(+2.98%) |
Jun 29, 2023 | 13.30 | 13.57 | 13.23 | 13.51 | 1,128,289 | +0.06(+0.44%) |
Jun 28, 2023 | 13.56 | 13.62 | 13.40 | 13.45 | 985,067 | -0.09(-0.65%) |
Jun 27, 2023 | 13.83 | 13.90 | 13.42 | 13.54 | 1,258,724 | -0.29(-2.13%) |
Jun 26, 2023 | 13.76 | 13.91 | 13.65 | 13.83 | 1,152,330 | +0.24(+1.73%) |
Jun 23, 2023 | 13.83 | 13.94 | 13.51 | 13.60 | 1,342,440 | -0.12(-0.86%) |
Jun 22, 2023 | 13.58 | 13.74 | 13.45 | 13.72 | 930,779 | +0.04(+0.29%) |
Jun 21, 2023 | 13.65 | 13.89 | 13.65 | 13.68 | 1,423,509 | -0.10(-0.71%) |
Jun 20, 2023 | 14.00 | 14.05 | 13.72 | 13.78 | 1,312,571 | -0.38(-2.70%) |
Jun 16, 2023 | 14.09 | 14.67 | 14.01 | 14.16 | 4,146,667 | +0.23(+1.62%) |
Jun 15, 2023 | 13.75 | 13.99 | 13.55 | 13.93 | 1,528,766 | +0.06(+0.42%) |
Jun 14, 2023 | 13.98 | 14.09 | 13.72 | 13.87 | 1,766,699 | +0.10(+0.71%) |
Jun 13, 2023 | 14.19 | 14.24 | 13.76 | 13.78 | 1,917,729 | -0.26(-1.82%) |
Jun 12, 2023 | 13.94 | 14.08 | 13.75 | 14.03 | 1,426,096 | +0.05(+0.35%) |
Jun 09, 2023 | 14.25 | 14.31 | 13.94 | 13.98 | 2,885,402 | -0.31(-2.20%) |
Jun 08, 2023 | 14.42 | 14.58 | 14.17 | 14.30 | 1,510,026 | +0.11(+0.76%) |
Jun 07, 2023 | 14.59 | 14.76 | 14.10 | 14.19 | 1,524,180 | -0.34(-2.36%) |
Jun 06, 2023 | 14.64 | 14.70 | 14.44 | 14.53 | 973,055 | -0.10(-0.67%) |
Jun 05, 2023 | 14.66 | 14.76 | 14.52 | 14.63 | 857,591 | -0.06(-0.40%) |
Jun 02, 2023 | 15.07 | 15.17 | 14.58 | 14.69 | 1,396,351 | -0.33(-2.22%) |
Jun 01, 2023 | 14.60 | 15.17 | 14.60 | 15.02 | 1,294,965 | +0.53(+3.66%) |
May 31, 2023 | 14.30 | 14.85 | 14.18 | 14.49 | 1,624,190 | +0.27(+1.93%) |
May 30, 2023 | 14.33 | 14.47 | 14.12 | 14.22 | 1,388,578 | -0.09(-0.62%) |
May 26, 2023 | 14.72 | 14.72 | 14.25 | 14.31 | 984,116 | -0.15(-1.02%) |
May 25, 2023 | 14.80 | 14.81 | 14.43 | 14.45 | 1,431,323 | -0.47(-3.16%) |
May 24, 2023 | 15.36 | 15.36 | 14.87 | 14.92 | 1,776,949 | -0.42(-2.75%) |
May 23, 2023 | 15.46 | 15.65 | 15.32 | 15.35 | 1,154,313 | -0.28(-1.82%) |
May 22, 2023 | 15.56 | 15.76 | 15.56 | 15.63 | 975,206 | +0.06(+0.38%) |
May 19, 2023 | 15.59 | 15.79 | 15.42 | 15.57 | 1,289,869 | +0.12(+0.76%) |
May 18, 2023 | 15.53 | 15.55 | 15.25 | 15.45 | 1,385,740 | -0.34(-2.17%) |
May 17, 2023 | 16.08 | 16.09 | 15.68 | 15.80 | 968,365 | -0.26(-1.59%) |
May 16, 2023 | 16.21 | 16.42 | 15.97 | 16.05 | 1,170,461 | -0.17(-1.03%) |
May 15, 2023 | 16.10 | 16.33 | 15.91 | 16.22 | 609,657 | +0.26(+1.60%) |
May 12, 2023 | 15.80 | 16.00 | 15.67 | 15.96 | 744,576 | +0.14(+0.87%) |
May 11, 2023 | 16.15 | 16.25 | 15.79 | 15.83 | 1,108,425 | -0.57(-3.46%) |
May 10, 2023 | 16.86 | 16.88 | 16.25 | 16.39 | 1,061,014 | -0.36(-2.16%) |
May 09, 2023 | 16.66 | 17.31 | 16.58 | 16.75 | 2,463,429 | +0.03(+0.18%) |
May 08, 2023 | 16.85 | 16.95 | 16.59 | 16.72 | 1,418,820 | -0.02(-0.12%) |
May 05, 2023 | 16.07 | 16.79 | 15.96 | 16.74 | 2,684,416 | +0.26(+1.60%) |
May 04, 2023 | 15.31 | 16.66 | 15.29 | 16.48 | 3,511,419 | +1.48(+9.83%) |
May 03, 2023 | 14.48 | 15.26 | 14.48 | 15.01 | 3,919,709 | +0.39(+2.67%) |
May 02, 2023 | 13.85 | 14.62 | 13.75 | 14.61 | 2,265,040 | +0.72(+5.20%) |