Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.10 | 16.13 | 15.88 | 15.98 | 644,742 | +0.05(+0.31%) |
Jul 28, 2023 | 15.82 | 15.97 | 15.56 | 15.93 | 567,944 | +0.23(+1.46%) |
Jul 27, 2023 | 15.70 | 16.06 | 15.42 | 15.70 | 1,566,014 | +0.15(+0.96%) |
Jul 26, 2023 | 15.34 | 15.63 | 15.29 | 15.55 | 634,815 | -0.07(-0.45%) |
Jul 25, 2023 | 15.25 | 15.88 | 15.12 | 15.62 | 1,023,314 | +0.30(+1.96%) |
Jul 24, 2023 | 15.00 | 15.50 | 14.86 | 15.32 | 985,262 | +0.28(+1.86%) |
Jul 21, 2023 | 15.00 | 15.11 | 14.69 | 15.04 | 706,884 | +0.17(+1.14%) |
Jul 20, 2023 | 14.98 | 15.04 | 14.71 | 14.87 | 828,217 | +0.08(+0.54%) |
Jul 19, 2023 | 15.10 | 15.18 | 14.70 | 14.79 | 810,613 | -0.14(-0.94%) |
Jul 18, 2023 | 14.37 | 15.03 | 14.37 | 14.93 | 1,040,158 | +0.55(+3.82%) |
Jul 17, 2023 | 14.58 | 14.61 | 14.26 | 14.38 | 1,272,157 | -0.41(-2.77%) |
Jul 14, 2023 | 15.51 | 15.51 | 14.60 | 14.79 | 1,120,844 | -0.78(-5.01%) |
Jul 13, 2023 | 15.33 | 15.82 | 15.28 | 15.57 | 1,440,503 | +0.27(+1.76%) |
Jul 12, 2023 | 15.19 | 15.38 | 15.09 | 15.30 | 901,291 | +0.34(+2.27%) |
Jul 11, 2023 | 14.69 | 15.04 | 14.60 | 14.96 | 737,645 | +0.42(+2.89%) |
Jul 10, 2023 | 14.25 | 14.55 | 14.21 | 14.54 | 696,922 | +0.30(+2.11%) |
Jul 07, 2023 | 13.58 | 14.53 | 13.58 | 14.24 | 1,205,888 | +0.53(+3.87%) |
Jul 06, 2023 | 13.96 | 14.01 | 13.29 | 13.71 | 1,140,597 | -0.42(-2.97%) |
Jul 05, 2023 | 14.30 | 14.34 | 14.04 | 14.13 | 746,832 | -0.08(-0.56%) |
Jul 03, 2023 | 14.26 | 14.36 | 14.16 | 14.21 | 507,406 | -0.08(-0.56%) |
Jun 30, 2023 | 14.23 | 14.52 | 14.03 | 14.29 | 1,061,873 | +0.19(+1.35%) |
Jun 29, 2023 | 13.74 | 14.14 | 13.67 | 14.10 | 1,168,655 | +0.54(+3.98%) |
Jun 28, 2023 | 13.22 | 13.62 | 13.03 | 13.56 | 750,449 | +0.29(+2.19%) |
Jun 27, 2023 | 13.30 | 13.47 | 13.07 | 13.27 | 729,198 | -0.05(-0.38%) |
Jun 26, 2023 | 13.10 | 13.53 | 13.10 | 13.32 | 940,452 | +0.27(+2.07%) |
Jun 23, 2023 | 12.99 | 13.13 | 12.87 | 13.05 | 5,085,519 | -0.20(-1.51%) |
Jun 22, 2023 | 13.34 | 13.37 | 13.04 | 13.25 | 1,470,948 | -0.36(-2.65%) |
Jun 21, 2023 | 13.60 | 13.96 | 13.44 | 13.61 | 1,144,992 | +0.00(+0.00%) |
Jun 20, 2023 | 13.95 | 13.96 | 13.26 | 13.61 | 1,565,354 | -0.05(-0.37%) |
Jun 16, 2023 | 13.94 | 14.34 | 13.57 | 13.66 | 3,583,527 | +0.19(+1.41%) |
Jun 15, 2023 | 12.80 | 13.82 | 12.79 | 13.47 | 2,465,745 | +0.69(+5.40%) |
Jun 14, 2023 | 13.22 | 13.26 | 12.56 | 12.78 | 935,276 | -0.25(-1.92%) |
Jun 13, 2023 | 12.99 | 13.43 | 12.96 | 13.03 | 1,120,760 | +0.35(+2.76%) |
Jun 12, 2023 | 12.94 | 13.11 | 12.64 | 12.68 | 1,034,450 | -0.54(-4.08%) |
Jun 09, 2023 | 13.29 | 13.49 | 13.10 | 13.22 | 609,443 | -0.08(-0.60%) |
Jun 08, 2023 | 13.43 | 13.51 | 12.95 | 13.30 | 869,833 | -0.08(-0.60%) |
Jun 07, 2023 | 13.00 | 13.47 | 12.98 | 13.38 | 967,316 | +0.56(+4.37%) |
Jun 06, 2023 | 12.29 | 12.83 | 12.21 | 12.82 | 941,191 | +0.33(+2.64%) |
Jun 05, 2023 | 12.98 | 13.12 | 12.44 | 12.49 | 1,235,028 | -0.24(-1.89%) |
Jun 02, 2023 | 12.43 | 12.88 | 12.23 | 12.73 | 1,759,993 | +0.65(+5.38%) |
Jun 01, 2023 | 12.01 | 12.25 | 11.89 | 12.08 | 1,282,690 | +0.07(+0.58%) |
May 31, 2023 | 12.08 | 12.22 | 11.91 | 12.01 | 1,258,862 | -0.29(-2.36%) |
May 30, 2023 | 12.50 | 12.54 | 12.11 | 12.30 | 983,660 | -0.47(-3.68%) |
May 26, 2023 | 12.98 | 12.98 | 12.56 | 12.77 | 973,752 | -0.12(-0.93%) |
May 25, 2023 | 13.20 | 13.24 | 12.63 | 12.89 | 1,165,553 | -0.65(-4.80%) |
May 24, 2023 | 13.72 | 13.81 | 13.27 | 13.54 | 917,621 | -0.06(-0.44%) |
May 23, 2023 | 13.53 | 13.92 | 13.49 | 13.60 | 1,039,213 | +0.15(+1.12%) |
May 22, 2023 | 12.90 | 13.54 | 12.89 | 13.45 | 1,003,456 | +0.52(+4.02%) |
May 19, 2023 | 12.97 | 13.11 | 12.80 | 12.93 | 864,260 | +0.15(+1.17%) |
May 18, 2023 | 12.45 | 12.81 | 12.28 | 12.78 | 955,264 | +0.23(+1.83%) |
May 17, 2023 | 12.45 | 12.74 | 12.22 | 12.55 | 1,031,587 | +0.32(+2.62%) |
May 16, 2023 | 12.66 | 12.78 | 12.22 | 12.23 | 827,177 | -0.55(-4.30%) |
May 15, 2023 | 12.94 | 13.14 | 12.74 | 12.78 | 836,242 | +0.07(+0.55%) |
May 12, 2023 | 12.78 | 12.89 | 12.45 | 12.71 | 639,608 | +0.07(+0.55%) |
May 11, 2023 | 12.59 | 12.72 | 12.44 | 12.64 | 790,520 | -0.23(-1.79%) |
May 10, 2023 | 12.98 | 13.08 | 12.61 | 12.87 | 815,539 | -0.13(-1.00%) |
May 09, 2023 | 13.01 | 13.32 | 12.92 | 13.00 | 924,744 | -0.19(-1.44%) |
May 08, 2023 | 13.49 | 13.71 | 13.12 | 13.19 | 1,000,171 | +0.14(+1.07%) |
May 05, 2023 | 12.76 | 13.38 | 12.65 | 13.05 | 1,623,564 | +0.71(+5.75%) |
May 04, 2023 | 13.15 | 13.63 | 12.25 | 12.34 | 1,993,247 | -0.49(-3.82%) |
May 03, 2023 | 12.66 | 13.19 | 12.53 | 12.83 | 1,274,915 | -0.10(-0.77%) |
May 02, 2023 | 13.27 | 13.34 | 12.58 | 12.93 | 1,195,314 | -0.67(-4.93%) |