Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.72 | 15.27 | 14.68 | 15.09 | 1,212,944 | +0.39(+2.65%) |
Jul 28, 2023 | 14.61 | 14.76 | 14.46 | 14.70 | 518,945 | +0.10(+0.68%) |
Jul 27, 2023 | 14.55 | 14.77 | 14.40 | 14.60 | 1,362,900 | +0.00(+0.00%) |
Jul 26, 2023 | 14.59 | 14.85 | 14.54 | 14.60 | 509,536 | +0.01(+0.07%) |
Jul 25, 2023 | 14.54 | 14.62 | 14.34 | 14.59 | 1,136,170 | +0.02(+0.14%) |
Jul 24, 2023 | 14.33 | 14.58 | 14.21 | 14.57 | 680,011 | +0.21(+1.46%) |
Jul 21, 2023 | 14.38 | 15.00 | 14.32 | 14.36 | 1,020,892 | -0.02(-0.14%) |
Jul 20, 2023 | 13.48 | 14.39 | 13.42 | 14.38 | 1,308,520 | +1.03(+7.72%) |
Jul 19, 2023 | 13.54 | 13.66 | 13.17 | 13.35 | 642,175 | -0.12(-0.89%) |
Jul 18, 2023 | 13.40 | 13.78 | 13.38 | 13.47 | 583,349 | +0.14(+1.05%) |
Jul 17, 2023 | 13.14 | 13.47 | 13.14 | 13.33 | 712,214 | +0.15(+1.14%) |
Jul 14, 2023 | 13.34 | 13.50 | 13.13 | 13.18 | 912,566 | -0.19(-1.42%) |
Jul 13, 2023 | 13.57 | 13.63 | 13.20 | 13.37 | 2,125,051 | -0.19(-1.40%) |
Jul 12, 2023 | 13.75 | 13.86 | 13.49 | 13.56 | 943,246 | -0.04(-0.29%) |
Jul 11, 2023 | 13.77 | 13.77 | 13.50 | 13.60 | 525,872 | -0.04(-0.29%) |
Jul 10, 2023 | 13.42 | 13.64 | 13.34 | 13.64 | 1,200,743 | +0.20(+1.49%) |
Jul 07, 2023 | 13.60 | 13.75 | 13.42 | 13.44 | 453,329 | -0.17(-1.25%) |
Jul 06, 2023 | 13.91 | 13.96 | 13.46 | 13.61 | 549,182 | -0.42(-2.99%) |
Jul 05, 2023 | 14.08 | 14.16 | 13.98 | 14.03 | 489,233 | -0.12(-0.85%) |
Jul 03, 2023 | 14.17 | 14.24 | 14.02 | 14.15 | 464,014 | -0.19(-1.32%) |
Jun 30, 2023 | 14.72 | 14.78 | 14.26 | 14.34 | 668,012 | -0.29(-1.98%) |
Jun 29, 2023 | 14.48 | 14.76 | 14.48 | 14.63 | 568,172 | +0.20(+1.39%) |
Jun 28, 2023 | 14.37 | 14.52 | 14.30 | 14.43 | 517,969 | +0.06(+0.42%) |
Jun 27, 2023 | 13.99 | 14.41 | 13.93 | 14.37 | 477,656 | +0.38(+2.72%) |
Jun 26, 2023 | 13.80 | 14.06 | 13.60 | 13.99 | 699,152 | +0.12(+0.87%) |
Jun 23, 2023 | 14.46 | 14.61 | 13.81 | 13.87 | 1,320,907 | -0.68(-4.67%) |
Jun 22, 2023 | 15.37 | 15.46 | 14.49 | 14.55 | 1,644,889 | -0.94(-6.07%) |
Jun 21, 2023 | 13.69 | 15.65 | 13.66 | 15.49 | 3,118,905 | +1.75(+12.74%) |
Jun 20, 2023 | 13.71 | 13.83 | 13.56 | 13.74 | 422,442 | +0.02(+0.15%) |
Jun 16, 2023 | 14.00 | 14.00 | 13.65 | 13.72 | 1,498,960 | -0.16(-1.15%) |
Jun 15, 2023 | 13.86 | 13.89 | 13.76 | 13.88 | 588,441 | +0.67(+5.07%) |
May 08, 2023 | 13.64 | 13.69 | 13.11 | 13.21 | 790,668 | -0.36(-2.65%) |
May 05, 2023 | 14.22 | 14.25 | 13.37 | 13.57 | 1,254,587 | -0.41(-2.93%) |
May 04, 2023 | 12.50 | 14.16 | 12.12 | 13.98 | 1,957,806 | +0.98(+7.54%) |
May 03, 2023 | 13.10 | 13.41 | 12.79 | 13.00 | 1,127,010 | -0.10(-0.76%) |
May 02, 2023 | 12.99 | 13.13 | 12.79 | 13.10 | 876,787 | +0.01(+0.08%) |