Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.29 | 14.57 | 14.19 | 14.42 | 1,081,453 | +0.64(+4.63%) |
Jul 28, 2023 | 13.59 | 13.82 | 13.54 | 13.79 | 926,320 | +0.35(+2.60%) |
Jul 27, 2023 | 13.55 | 13.69 | 13.42 | 13.44 | 1,573,933 | -0.11(-0.84%) |
Jul 26, 2023 | 13.54 | 13.68 | 13.42 | 13.55 | 729,688 | -0.18(-1.34%) |
Jul 25, 2023 | 13.31 | 13.88 | 13.31 | 13.73 | 1,183,956 | +0.45(+3.42%) |
Jul 24, 2023 | 12.96 | 13.29 | 12.94 | 13.28 | 730,177 | +0.36(+2.77%) |
Jul 21, 2023 | 13.15 | 13.15 | 12.88 | 12.92 | 793,285 | -0.19(-1.47%) |
Jul 20, 2023 | 13.06 | 13.14 | 12.95 | 13.11 | 764,726 | +0.03(+0.20%) |
Jul 19, 2023 | 13.19 | 13.27 | 13.01 | 13.09 | 1,265,797 | -0.05(-0.40%) |
Jul 18, 2023 | 13.24 | 13.32 | 13.12 | 13.14 | 638,774 | -0.12(-0.92%) |
Jul 17, 2023 | 13.23 | 13.36 | 13.18 | 13.26 | 636,968 | -0.02(-0.13%) |
Jul 14, 2023 | 13.69 | 13.69 | 13.28 | 13.28 | 750,593 | -0.52(-3.80%) |
Jul 13, 2023 | 13.91 | 13.96 | 13.79 | 13.80 | 937,123 | +0.10(+0.70%) |
Jul 12, 2023 | 13.91 | 13.99 | 13.65 | 13.71 | 1,006,802 | +0.08(+0.58%) |
Jul 11, 2023 | 13.42 | 13.67 | 13.38 | 13.63 | 922,608 | +0.31(+2.36%) |
Jul 10, 2023 | 13.26 | 13.45 | 13.15 | 13.31 | 1,149,993 | +0.12(+0.93%) |
Jul 07, 2023 | 13.03 | 13.28 | 12.99 | 13.19 | 1,112,824 | +0.19(+1.48%) |
Jul 06, 2023 | 13.18 | 13.34 | 12.96 | 13.00 | 1,576,987 | -0.43(-3.19%) |
Jul 05, 2023 | 13.32 | 13.59 | 13.15 | 13.43 | 1,164,885 | +0.02(+0.13%) |
Jul 03, 2023 | 13.51 | 13.74 | 13.40 | 13.41 | 546,317 | +0.11(+0.85%) |
Jun 30, 2023 | 13.38 | 13.45 | 13.24 | 13.30 | 1,214,764 | +0.22(+1.67%) |
Jun 29, 2023 | 12.94 | 13.31 | 12.93 | 13.08 | 2,269,125 | +0.17(+1.35%) |
Jun 28, 2023 | 13.02 | 13.09 | 12.85 | 12.90 | 899,332 | -0.17(-1.34%) |
Jun 27, 2023 | 13.16 | 13.30 | 13.08 | 13.08 | 1,183,167 | -0.10(-0.79%) |
Jun 26, 2023 | 13.54 | 13.55 | 13.18 | 13.18 | 670,956 | -0.44(-3.21%) |
Jun 23, 2023 | 13.72 | 13.84 | 13.56 | 13.62 | 1,088,930 | -0.57(-4.00%) |
Jun 22, 2023 | 13.98 | 14.19 | 13.82 | 14.19 | 1,281,753 | +0.07(+0.50%) |
Jun 21, 2023 | 14.18 | 14.35 | 14.07 | 14.12 | 1,175,396 | +0.08(+0.56%) |
Jun 20, 2023 | 14.21 | 14.21 | 13.68 | 14.04 | 1,606,844 | -0.31(-2.13%) |
Jun 16, 2023 | 14.28 | 14.38 | 14.15 | 14.35 | 1,858,316 | -0.02(-0.12%) |
Jun 15, 2023 | 14.35 | 14.52 | 14.21 | 14.36 | 1,911,571 | +0.22(+1.54%) |
Jun 14, 2023 | 14.11 | 14.40 | 14.07 | 14.14 | 2,517,454 | +0.31(+2.21%) |
Jun 13, 2023 | 14.19 | 14.51 | 13.57 | 13.84 | 4,324,012 | -0.11(-0.81%) |
Jun 12, 2023 | 14.39 | 14.75 | 13.88 | 13.95 | 4,416,587 | -0.30(-2.08%) |
Jun 09, 2023 | 14.28 | 14.41 | 14.04 | 14.25 | 2,191,417 | +0.24(+1.68%) |
Jun 08, 2023 | 13.66 | 14.29 | 13.60 | 14.01 | 3,787,045 | +0.38(+2.82%) |
Jun 07, 2023 | 13.30 | 13.69 | 13.06 | 13.63 | 3,243,204 | +0.26(+1.94%) |
Jun 06, 2023 | 12.61 | 13.40 | 12.57 | 13.37 | 3,962,345 | +0.50(+3.90%) |
Jun 05, 2023 | 12.93 | 13.04 | 12.76 | 12.87 | 2,762,043 | -0.48(-3.57%) |
Jun 02, 2023 | 13.08 | 13.59 | 13.08 | 13.35 | 3,230,900 | +0.67(+5.28%) |
Jun 01, 2023 | 12.48 | 12.76 | 12.37 | 12.68 | 3,431,162 | -0.19(-1.49%) |
May 31, 2023 | 12.75 | 13.43 | 12.63 | 12.87 | 7,899,793 | -0.43(-3.20%) |
May 30, 2023 | 13.25 | 13.30 | 12.93 | 13.29 | 2,601,083 | +0.08(+0.63%) |
May 26, 2023 | 13.23 | 13.31 | 12.99 | 13.21 | 1,196,560 | +0.22(+1.67%) |
May 25, 2023 | 13.29 | 13.37 | 12.97 | 12.99 | 1,629,615 | -0.34(-2.56%) |
May 24, 2023 | 13.22 | 13.45 | 13.13 | 13.33 | 1,335,819 | -0.03(-0.25%) |
May 23, 2023 | 13.65 | 13.70 | 13.35 | 13.37 | 1,087,576 | -0.39(-2.85%) |
May 22, 2023 | 13.88 | 14.02 | 13.70 | 13.76 | 1,222,503 | -0.22(-1.55%) |
May 19, 2023 | 13.74 | 14.23 | 13.70 | 13.98 | 1,221,986 | +0.50(+3.71%) |
May 18, 2023 | 13.48 | 13.54 | 13.15 | 13.48 | 1,426,457 | -0.17(-1.28%) |
May 17, 2023 | 13.80 | 13.88 | 13.58 | 13.65 | 1,256,193 | -0.22(-1.56%) |
May 16, 2023 | 13.43 | 14.03 | 13.39 | 13.87 | 2,184,144 | +0.40(+2.97%) |
May 15, 2023 | 13.65 | 13.70 | 13.24 | 13.47 | 1,387,355 | -0.05(-0.37%) |
May 12, 2023 | 13.94 | 14.08 | 13.51 | 13.52 | 1,570,795 | -0.24(-1.76%) |
May 11, 2023 | 13.28 | 13.99 | 13.20 | 13.76 | 1,888,765 | +0.66(+5.03%) |
May 10, 2023 | 13.03 | 13.16 | 12.81 | 13.10 | 1,076,247 | +0.16(+1.22%) |
May 09, 2023 | 12.72 | 13.02 | 12.63 | 12.94 | 987,290 | -0.04(-0.32%) |
May 08, 2023 | 13.08 | 13.09 | 12.83 | 12.98 | 940,687 | -0.22(-1.64%) |
May 05, 2023 | 13.02 | 13.38 | 13.02 | 13.20 | 1,315,741 | +0.25(+1.93%) |
May 04, 2023 | 12.85 | 13.14 | 12.75 | 12.95 | 1,358,115 | -0.22(-1.71%) |
May 03, 2023 | 13.44 | 13.44 | 13.09 | 13.18 | 1,244,829 | -0.41(-3.01%) |
May 02, 2023 | 13.98 | 13.98 | 13.34 | 13.58 | 1,724,376 | -0.53(-3.78%) |