Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.44 | 16.60 | 16.44 | 16.56 | 1,487 | +0.15(+0.93%) |
Jul 28, 2023 | 16.38 | 16.44 | 16.38 | 16.41 | 1,128 | +0.66(+4.22%) |
Jul 27, 2023 | 15.97 | 15.97 | 15.75 | 15.75 | 419 | -0.33(-2.06%) |
Jul 26, 2023 | 16.04 | 16.08 | 16.04 | 16.08 | 617 | +0.13(+0.85%) |
Jul 25, 2023 | 15.97 | 15.97 | 15.94 | 15.94 | 183 | +0.21(+1.36%) |
Jul 24, 2023 | 15.48 | 15.79 | 15.45 | 15.73 | 8,420 | +0.09(+0.61%) |
Jul 21, 2023 | 15.64 | 15.64 | 15.63 | 15.63 | 353 | +0.08(+0.55%) |
Jul 20, 2023 | 15.62 | 15.66 | 15.55 | 15.55 | 1,149 | -0.17(-1.11%) |
Jul 19, 2023 | 15.75 | 15.76 | 15.72 | 15.72 | 4,039 | +0.20(+1.27%) |
Jul 18, 2023 | 15.61 | 15.66 | 15.53 | 15.53 | 4,262 | -0.22(-1.41%) |
Jul 17, 2023 | 15.97 | 15.97 | 15.64 | 15.75 | 7,606 | +0.07(+0.45%) |
Jul 14, 2023 | 15.76 | 15.76 | 15.68 | 15.68 | 340 | -0.14(-0.89%) |
Jul 13, 2023 | 15.80 | 15.82 | 15.77 | 15.82 | 7,484 | +0.34(+2.20%) |
Jul 12, 2023 | 15.29 | 15.48 | 15.29 | 15.48 | 2,853 | +0.38(+2.51%) |
Jul 11, 2023 | 15.03 | 15.10 | 14.94 | 15.10 | 686 | +0.07(+0.47%) |
Jul 10, 2023 | 15.10 | 15.10 | 15.03 | 15.03 | 438 | +0.07(+0.47%) |
Jul 07, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 100 | +0.29(+1.97%) |
Jul 06, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 227 | -0.39(-2.62%) |
Jul 05, 2023 | 15.14 | 15.14 | 15.06 | 15.06 | 581 | -0.26(-1.67%) |
Jul 03, 2023 | 15.37 | 15.37 | 15.32 | 15.32 | 1,363 | +0.10(+0.66%) |
Jun 30, 2023 | 15.20 | 15.22 | 15.20 | 15.22 | 1,068 | +0.17(+1.13%) |
Jun 29, 2023 | 15.04 | 15.07 | 15.04 | 15.05 | 2,609 | -0.07(-0.45%) |
Jun 28, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 501 | +0.00(+0.01%) |
Jun 27, 2023 | 15.00 | 15.12 | 15.00 | 15.12 | 169 | +0.22(+1.45%) |
Jun 26, 2023 | 14.94 | 14.94 | 14.90 | 14.90 | 238 | +0.12(+0.83%) |
Jun 23, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 126 | -0.32(-2.14%) |
Jun 22, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 212 | -0.16(-1.05%) |
Jun 21, 2023 | 15.29 | 15.33 | 15.25 | 15.26 | 1,370 | -0.20(-1.32%) |
Jun 20, 2023 | 15.72 | 15.82 | 15.42 | 15.46 | 2,471 | -0.53(-3.34%) |
Jun 16, 2023 | 16.05 | 16.05 | 15.95 | 16.00 | 1,459 | -0.05(-0.30%) |
Jun 15, 2023 | 15.95 | 16.05 | 15.95 | 16.05 | 530 | +0.21(+1.35%) |
Jun 14, 2023 | 15.86 | 15.86 | 15.83 | 15.83 | 286 | +0.09(+0.56%) |
Jun 13, 2023 | 15.74 | 15.75 | 15.66 | 15.74 | 2,100 | +0.09(+0.59%) |
Jun 12, 2023 | 15.65 | 15.71 | 15.63 | 15.65 | 2,234 | -0.03(-0.19%) |
Jun 09, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 110 | +0.04(+0.26%) |
Jun 08, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 203 | +0.10(+0.64%) |
Jun 07, 2023 | 15.47 | 15.54 | 15.47 | 15.54 | 363 | -0.04(-0.23%) |
Jun 06, 2023 | 15.42 | 15.58 | 15.22 | 15.58 | 3,142 | -0.10(-0.66%) |
Jun 05, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 162 | -0.09(-0.59%) |
Jun 02, 2023 | 15.95 | 15.95 | 15.78 | 15.78 | 1,073 | +0.37(+2.39%) |
Jun 01, 2023 | 15.39 | 15.48 | 15.29 | 15.41 | 4,897 | +0.16(+1.08%) |
May 31, 2023 | 15.30 | 15.30 | 15.13 | 15.24 | 3,166 | +0.11(+0.76%) |
May 30, 2023 | 15.06 | 15.13 | 15.06 | 15.13 | 311 | -0.04(-0.27%) |
May 26, 2023 | 15.25 | 15.25 | 15.15 | 15.17 | 898 | +0.10(+0.69%) |
May 25, 2023 | 15.12 | 15.12 | 15.03 | 15.06 | 1,492 | -0.27(-1.74%) |
May 24, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 4 | -0.25(-1.60%) |
May 23, 2023 | 15.64 | 15.64 | 15.54 | 15.58 | 910 | -0.14(-0.89%) |
May 22, 2023 | 15.51 | 15.83 | 15.51 | 15.72 | 4,594 | +0.07(+0.48%) |
May 19, 2023 | 15.63 | 15.65 | 15.63 | 15.65 | 104 | +0.14(+0.87%) |
May 18, 2023 | 15.45 | 15.51 | 15.45 | 15.51 | 218 | -0.13(-0.84%) |
May 17, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 7 | -0.17(-1.10%) |
May 16, 2023 | 16.03 | 16.03 | 15.79 | 15.82 | 1,052 | -0.31(-1.95%) |
May 15, 2023 | 15.94 | 16.13 | 15.94 | 16.13 | 1,160 | +0.41(+2.61%) |
May 12, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 100 | -0.19(-1.20%) |
May 11, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 26 | +0.00(+0.00%) |
May 10, 2023 | 15.76 | 15.91 | 15.76 | 15.91 | 541 | +0.24(+1.53%) |
May 09, 2023 | 15.69 | 15.69 | 15.66 | 15.67 | 513 | -0.31(-1.97%) |
May 08, 2023 | 15.90 | 15.99 | 15.90 | 15.99 | 293 | -0.15(-0.91%) |
May 05, 2023 | 15.83 | 16.13 | 15.83 | 16.13 | 392 | +0.28(+1.74%) |
May 04, 2023 | 15.82 | 15.86 | 15.82 | 15.86 | 152 | +0.14(+0.92%) |
May 03, 2023 | 15.93 | 15.93 | 15.71 | 15.71 | 2,868 | -0.04(-0.25%) |
May 02, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 265 | -0.36(-2.26%) |