Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.42 | 15.42 | 14.44 | 14.76 | 37,441 | -0.08(-0.52%) |
Jul 28, 2023 | 14.48 | 15.50 | 14.39 | 14.84 | 124,895 | +0.35(+2.39%) |
Jul 27, 2023 | 14.98 | 15.25 | 14.47 | 14.49 | 25,287 | -0.64(-4.20%) |
Jul 26, 2023 | 15.15 | 15.37 | 15.07 | 15.13 | 28,492 | +0.12(+0.77%) |
Jul 25, 2023 | 14.74 | 15.31 | 14.72 | 15.01 | 77,713 | +0.37(+2.50%) |
Jul 24, 2023 | 14.56 | 14.78 | 14.56 | 14.65 | 15,633 | +0.09(+0.59%) |
Jul 21, 2023 | 14.66 | 14.72 | 14.45 | 14.56 | 41,151 | -0.13(-0.85%) |
Jul 20, 2023 | 14.73 | 14.82 | 14.51 | 14.69 | 21,387 | +0.01(+0.07%) |
Jul 19, 2023 | 14.63 | 14.77 | 14.38 | 14.68 | 77,233 | +0.14(+0.99%) |
Jul 18, 2023 | 14.63 | 14.73 | 14.34 | 14.53 | 63,401 | +0.10(+0.67%) |
Jul 17, 2023 | 14.71 | 14.90 | 14.40 | 14.44 | 28,056 | -0.32(-2.15%) |
Jul 14, 2023 | 14.44 | 14.92 | 14.27 | 14.75 | 100,508 | +0.17(+1.19%) |
Jul 13, 2023 | 13.80 | 14.84 | 13.78 | 14.58 | 253,683 | +0.76(+5.50%) |
Jul 12, 2023 | 13.60 | 13.94 | 13.52 | 13.82 | 63,898 | +0.27(+1.99%) |
Jul 11, 2023 | 13.17 | 13.58 | 13.15 | 13.55 | 19,998 | +0.21(+1.59%) |
Jul 10, 2023 | 13.15 | 13.47 | 13.15 | 13.34 | 36,655 | +0.07(+0.51%) |
Jul 07, 2023 | 13.34 | 13.51 | 13.08 | 13.27 | 21,141 | +0.00(+0.00%) |
Jul 06, 2023 | 13.16 | 13.39 | 13.12 | 13.27 | 20,648 | +0.00(+0.00%) |
Jul 05, 2023 | 13.33 | 13.46 | 13.00 | 13.27 | 16,322 | -0.13(-0.93%) |
Jul 03, 2023 | 13.27 | 13.40 | 13.27 | 13.40 | 2,844 | +0.11(+0.80%) |
Jun 30, 2023 | 13.39 | 13.39 | 13.20 | 13.29 | 18,027 | +0.05(+0.36%) |
Jun 29, 2023 | 13.10 | 13.45 | 13.07 | 13.24 | 17,322 | +0.24(+1.85%) |
Jun 28, 2023 | 12.94 | 13.18 | 12.85 | 13.00 | 30,295 | +0.02(+0.12%) |
Jun 27, 2023 | 13.19 | 13.24 | 12.87 | 12.99 | 24,375 | -0.05(-0.42%) |
Jun 26, 2023 | 13.34 | 13.34 | 13.04 | 13.04 | 277,485 | -0.30(-2.25%) |
Jun 23, 2023 | 13.53 | 13.62 | 13.27 | 13.34 | 8,069 | -0.06(-0.41%) |
Jun 22, 2023 | 13.48 | 13.75 | 13.37 | 13.40 | 25,251 | -0.10(-0.73%) |
Jun 21, 2023 | 13.43 | 13.67 | 13.39 | 13.50 | 15,755 | +0.04(+0.27%) |
Jun 20, 2023 | 13.29 | 13.47 | 13.24 | 13.46 | 9,052 | +0.16(+1.19%) |
Jun 16, 2023 | 13.77 | 13.77 | 13.09 | 13.30 | 50,576 | -0.37(-2.68%) |
Jun 15, 2023 | 13.63 | 13.90 | 13.58 | 13.67 | 36,555 | +0.00(+0.00%) |
Jun 14, 2023 | 13.68 | 13.85 | 13.12 | 13.67 | 43,491 | +0.10(+0.71%) |
Jun 13, 2023 | 13.43 | 13.82 | 13.43 | 13.57 | 32,283 | +0.12(+0.86%) |
Jun 12, 2023 | 13.60 | 13.74 | 13.37 | 13.46 | 73,396 | -0.07(-0.50%) |
Jun 09, 2023 | 13.62 | 13.62 | 13.41 | 13.52 | 22,711 | -0.10(-0.71%) |
Jun 08, 2023 | 13.46 | 13.76 | 13.38 | 13.62 | 37,260 | +0.17(+1.29%) |
Jun 07, 2023 | 13.04 | 13.47 | 13.03 | 13.45 | 38,557 | +0.61(+4.72%) |
Jun 06, 2023 | 12.82 | 12.98 | 12.80 | 12.84 | 30,418 | -0.14(-1.11%) |
Jun 05, 2023 | 12.87 | 13.09 | 12.85 | 12.98 | 16,828 | +0.19(+1.50%) |
Jun 02, 2023 | 12.70 | 13.05 | 12.63 | 12.79 | 43,792 | +0.17(+1.37%) |
Jun 01, 2023 | 12.65 | 12.85 | 12.52 | 12.62 | 32,868 | +0.10(+0.77%) |
May 31, 2023 | 12.61 | 12.84 | 12.40 | 12.52 | 83,265 | -0.15(-1.21%) |
May 30, 2023 | 12.52 | 12.82 | 12.46 | 12.68 | 32,258 | +0.16(+1.31%) |
May 26, 2023 | 12.48 | 12.96 | 12.48 | 12.51 | 22,761 | -0.08(-0.61%) |
May 25, 2023 | 12.56 | 13.00 | 12.43 | 12.59 | 25,068 | -0.12(-0.91%) |
May 24, 2023 | 12.89 | 13.06 | 12.70 | 12.70 | 46,279 | -0.25(-1.93%) |
May 23, 2023 | 12.94 | 13.06 | 12.72 | 12.95 | 56,303 | +0.05(+0.37%) |
May 22, 2023 | 12.62 | 13.01 | 12.62 | 12.91 | 35,244 | +0.03(+0.26%) |
May 19, 2023 | 12.70 | 13.04 | 12.41 | 12.87 | 33,683 | +0.17(+1.33%) |
May 18, 2023 | 12.56 | 12.70 | 12.47 | 12.70 | 39,416 | +0.19(+1.54%) |
May 17, 2023 | 12.01 | 12.71 | 12.01 | 12.51 | 101,023 | +0.42(+3.50%) |
May 16, 2023 | 12.00 | 12.20 | 11.97 | 12.09 | 25,901 | -0.07(-0.55%) |
May 15, 2023 | 12.02 | 12.30 | 11.98 | 12.16 | 32,189 | +0.10(+0.80%) |
May 12, 2023 | 12.19 | 12.21 | 11.97 | 12.06 | 19,651 | -0.07(-0.56%) |
May 11, 2023 | 12.21 | 12.39 | 11.77 | 12.13 | 76,093 | -0.07(-0.55%) |
May 10, 2023 | 12.15 | 12.41 | 12.00 | 12.19 | 41,720 | -0.08(-0.63%) |
May 09, 2023 | 12.25 | 12.35 | 11.98 | 12.27 | 182,827 | +0.03(+0.24%) |
May 08, 2023 | 11.96 | 12.51 | 11.76 | 12.24 | 120,860 | +0.00(+0.00%) |
May 05, 2023 | 11.57 | 12.37 | 11.57 | 12.24 | 48,558 | +0.28(+2.33%) |
May 04, 2023 | 11.98 | 11.98 | 11.57 | 11.96 | 74,651 | +0.06(+0.48%) |
May 03, 2023 | 12.03 | 12.09 | 11.91 | 11.91 | 59,079 | -0.11(-0.95%) |
May 02, 2023 | 12.01 | 12.08 | 11.70 | 12.02 | 47,617 | -0.07(-0.55%) |