Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.87 | 15.16 | 14.76 | 15.01 | 1,039,359 | +0.66(+4.63%) |
Jul 28, 2023 | 14.14 | 14.38 | 14.09 | 14.34 | 890,264 | +0.36(+2.60%) |
Jul 27, 2023 | 14.10 | 14.24 | 13.96 | 13.98 | 1,512,670 | -0.12(-0.84%) |
Jul 26, 2023 | 14.09 | 14.23 | 13.96 | 14.10 | 701,286 | -0.19(-1.34%) |
Jul 25, 2023 | 13.85 | 14.44 | 13.84 | 14.29 | 1,137,872 | +0.47(+3.42%) |
Jul 24, 2023 | 13.48 | 13.83 | 13.46 | 13.82 | 701,756 | +0.37(+2.77%) |
Jul 21, 2023 | 13.68 | 13.68 | 13.40 | 13.45 | 762,408 | -0.20(-1.47%) |
Jul 20, 2023 | 13.59 | 13.68 | 13.48 | 13.64 | 734,961 | +0.03(+0.20%) |
Jul 19, 2023 | 13.73 | 13.81 | 13.54 | 13.62 | 1,216,527 | -0.05(-0.40%) |
Jul 18, 2023 | 13.77 | 13.86 | 13.65 | 13.67 | 613,911 | -0.13(-0.92%) |
Jul 17, 2023 | 13.76 | 13.90 | 13.71 | 13.80 | 612,175 | -0.02(-0.13%) |
Jul 14, 2023 | 14.24 | 14.24 | 13.82 | 13.82 | 721,377 | -0.55(-3.80%) |
Jul 13, 2023 | 14.47 | 14.53 | 14.34 | 14.36 | 900,646 | +0.10(+0.70%) |
Jul 12, 2023 | 14.47 | 14.55 | 14.20 | 14.26 | 967,614 | +0.08(+0.58%) |
Jul 11, 2023 | 13.96 | 14.23 | 13.92 | 14.18 | 886,697 | +0.33(+2.36%) |
Jul 10, 2023 | 13.80 | 13.99 | 13.68 | 13.85 | 1,105,231 | +0.13(+0.93%) |
Jul 07, 2023 | 13.55 | 13.81 | 13.52 | 13.73 | 1,069,509 | +0.20(+1.48%) |
Jul 06, 2023 | 13.72 | 13.88 | 13.49 | 13.53 | 1,515,605 | -0.45(-3.19%) |
Jul 05, 2023 | 13.86 | 14.14 | 13.69 | 13.97 | 1,119,543 | +0.02(+0.13%) |
Jul 03, 2023 | 14.05 | 14.30 | 13.94 | 13.95 | 525,052 | +0.12(+0.85%) |
Jun 30, 2023 | 13.93 | 13.99 | 13.78 | 13.84 | 1,167,481 | +0.23(+1.67%) |
Jun 29, 2023 | 13.46 | 13.84 | 13.45 | 13.61 | 2,180,803 | +0.18(+1.35%) |
Jun 28, 2023 | 13.54 | 13.62 | 13.37 | 13.43 | 864,326 | -0.18(-1.34%) |
Jun 27, 2023 | 13.69 | 13.84 | 13.61 | 13.61 | 1,137,114 | -0.11(-0.80%) |
Jun 26, 2023 | 14.09 | 14.10 | 13.72 | 13.72 | 644,840 | -0.45(-3.21%) |
Jun 23, 2023 | 14.27 | 14.40 | 14.11 | 14.17 | 1,046,545 | -0.59(-4.00%) |
Jun 22, 2023 | 14.54 | 14.76 | 14.38 | 14.76 | 1,231,863 | +0.07(+0.49%) |
Jun 21, 2023 | 14.75 | 14.93 | 14.64 | 14.69 | 1,129,645 | +0.08(+0.56%) |
Jun 20, 2023 | 14.79 | 14.79 | 14.23 | 14.61 | 1,544,300 | -0.32(-2.13%) |
Jun 16, 2023 | 14.85 | 14.96 | 14.73 | 14.93 | 1,785,984 | -0.02(-0.12%) |
Jun 15, 2023 | 14.94 | 15.11 | 14.79 | 14.94 | 1,837,166 | +1.46(+10.85%) |
May 08, 2023 | 13.58 | 13.60 | 13.32 | 13.48 | 905,924 | -0.22(-1.64%) |
May 05, 2023 | 13.52 | 13.90 | 13.52 | 13.71 | 1,267,118 | +0.26(+1.93%) |
May 04, 2023 | 13.34 | 13.65 | 13.24 | 13.45 | 1,307,926 | -0.23(-1.71%) |
May 03, 2023 | 13.96 | 13.96 | 13.60 | 13.68 | 1,198,826 | -0.42(-3.01%) |
May 02, 2023 | 14.52 | 14.52 | 13.85 | 14.11 | 1,660,651 | -0.55(-3.78%) |