Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.33 | 15.46 | 15.24 | 15.25 | 62,687 | +0.14(+0.93%) |
Jul 28, 2023 | 15.03 | 15.22 | 15.03 | 15.11 | 32,986 | +0.19(+1.27%) |
Jul 27, 2023 | 15.32 | 15.32 | 14.91 | 14.92 | 73,099 | -0.33(-2.16%) |
Jul 26, 2023 | 15.17 | 15.32 | 15.12 | 15.25 | 39,037 | +0.14(+0.93%) |
Jul 25, 2023 | 15.15 | 15.17 | 15.07 | 15.11 | 37,923 | -0.19(-1.24%) |
Jul 24, 2023 | 15.21 | 15.41 | 15.19 | 15.30 | 79,640 | +0.26(+1.73%) |
Jul 21, 2023 | 14.87 | 15.04 | 14.85 | 15.04 | 46,373 | +0.23(+1.58%) |
Jul 20, 2023 | 14.79 | 14.89 | 14.73 | 14.81 | 110,711 | +0.36(+2.47%) |
Jul 19, 2023 | 14.46 | 14.53 | 14.39 | 14.45 | 46,189 | +0.14(+0.98%) |
Jul 18, 2023 | 14.19 | 14.37 | 14.18 | 14.31 | 75,168 | +0.11(+0.77%) |
Jul 17, 2023 | 14.08 | 14.26 | 14.08 | 14.20 | 120,750 | +0.12(+0.85%) |
Jul 14, 2023 | 14.25 | 14.26 | 14.06 | 14.08 | 58,483 | -0.42(-2.90%) |
Jul 13, 2023 | 14.68 | 14.68 | 14.47 | 14.50 | 57,332 | +0.18(+1.26%) |
Jul 12, 2023 | 14.41 | 14.51 | 14.25 | 14.32 | 36,398 | +0.20(+1.42%) |
Jul 11, 2023 | 13.96 | 14.18 | 13.91 | 14.12 | 57,878 | +0.18(+1.29%) |
Jul 10, 2023 | 14.01 | 14.09 | 13.88 | 13.94 | 56,400 | -0.03(-0.21%) |
Jul 07, 2023 | 13.57 | 14.05 | 13.57 | 13.97 | 145,770 | +0.10(+0.72%) |
Jul 06, 2023 | 14.17 | 14.17 | 13.86 | 13.87 | 157,584 | -0.33(-2.32%) |
Jul 05, 2023 | 14.41 | 14.41 | 14.16 | 14.20 | 116,903 | -0.17(-1.18%) |
Jul 03, 2023 | 14.51 | 14.62 | 14.37 | 14.37 | 40,345 | -0.18(-1.24%) |
Jun 30, 2023 | 14.52 | 14.62 | 14.47 | 14.55 | 30,813 | +0.19(+1.32%) |
Jun 29, 2023 | 14.30 | 14.44 | 14.30 | 14.36 | 45,696 | +0.00(+0.00%) |
Jun 28, 2023 | 14.24 | 14.36 | 14.20 | 14.36 | 48,714 | +0.08(+0.56%) |
Jun 27, 2023 | 14.21 | 14.31 | 14.19 | 14.28 | 83,361 | -0.02(-0.14%) |
Jun 26, 2023 | 14.14 | 14.33 | 14.14 | 14.30 | 62,455 | +0.24(+1.71%) |
Jun 23, 2023 | 14.07 | 14.16 | 14.05 | 14.06 | 85,908 | -0.43(-2.97%) |
Jun 22, 2023 | 14.52 | 14.60 | 14.46 | 14.49 | 44,399 | -0.20(-1.36%) |
Jun 21, 2023 | 14.50 | 14.78 | 14.46 | 14.69 | 46,678 | +0.13(+0.89%) |
Jun 20, 2023 | 14.74 | 14.74 | 14.48 | 14.56 | 72,435 | -0.43(-2.87%) |
Jun 16, 2023 | 14.96 | 15.04 | 14.88 | 14.99 | 103,816 | +0.21(+1.42%) |
Jun 15, 2023 | 14.75 | 14.84 | 14.74 | 14.78 | 80,203 | +0.16(+1.09%) |
Jun 14, 2023 | 14.81 | 14.82 | 14.52 | 14.62 | 55,499 | +0.06(+0.41%) |
Jun 13, 2023 | 14.57 | 14.71 | 14.53 | 14.56 | 169,501 | +0.21(+1.46%) |
Jun 12, 2023 | 14.46 | 14.48 | 14.27 | 14.35 | 85,951 | -0.09(-0.62%) |
Jun 09, 2023 | 14.44 | 14.53 | 14.40 | 14.44 | 91,950 | -0.08(-0.54%) |
Jun 08, 2023 | 14.63 | 14.64 | 14.40 | 14.52 | 92,743 | +0.12(+0.82%) |
Jun 07, 2023 | 14.42 | 14.48 | 14.37 | 14.40 | 85,805 | +0.19(+1.34%) |
Jun 06, 2023 | 14.01 | 14.26 | 14.01 | 14.21 | 75,119 | +0.04(+0.28%) |
Jun 05, 2023 | 14.40 | 14.43 | 14.16 | 14.17 | 184,422 | -0.21(-1.46%) |
Jun 02, 2023 | 14.29 | 14.41 | 14.29 | 14.38 | 102,675 | +0.39(+2.79%) |
Jun 01, 2023 | 13.62 | 14.06 | 13.61 | 13.99 | 153,455 | +0.46(+3.40%) |
May 31, 2023 | 13.54 | 13.59 | 13.44 | 13.53 | 116,232 | -0.30(-2.17%) |
May 30, 2023 | 13.87 | 13.91 | 13.75 | 13.83 | 177,003 | -0.25(-1.78%) |
May 26, 2023 | 14.05 | 14.08 | 13.98 | 14.08 | 124,941 | +0.12(+0.84%) |
May 25, 2023 | 14.03 | 14.03 | 13.90 | 13.96 | 82,587 | -0.36(-2.50%) |
May 24, 2023 | 14.34 | 14.40 | 14.21 | 14.32 | 67,963 | +0.03(+0.21%) |
May 23, 2023 | 14.32 | 14.39 | 14.25 | 14.29 | 74,041 | -0.12(-0.83%) |
May 22, 2023 | 14.42 | 14.49 | 14.37 | 14.41 | 143,111 | -0.03(-0.21%) |
May 19, 2023 | 14.55 | 14.60 | 14.41 | 14.44 | 136,741 | +0.04(+0.28%) |
May 18, 2023 | 14.47 | 14.50 | 14.35 | 14.40 | 50,177 | -0.02(-0.14%) |
May 17, 2023 | 14.36 | 14.48 | 14.28 | 14.42 | 31,033 | +0.09(+0.63%) |
May 16, 2023 | 14.52 | 14.58 | 14.31 | 14.33 | 151,308 | -0.11(-0.76%) |
May 15, 2023 | 14.44 | 14.54 | 14.39 | 14.44 | 214,905 | +0.14(+0.98%) |
May 12, 2023 | 14.45 | 14.46 | 14.23 | 14.30 | 58,774 | +0.04(+0.25%) |
May 11, 2023 | 14.16 | 14.36 | 14.13 | 14.27 | 182,307 | -0.13(-0.94%) |
May 10, 2023 | 14.52 | 14.52 | 14.28 | 14.40 | 37,440 | +0.04(+0.28%) |
May 09, 2023 | 14.17 | 14.39 | 14.17 | 14.36 | 256,267 | -0.06(-0.42%) |
May 08, 2023 | 14.64 | 14.64 | 14.41 | 14.42 | 458,701 | +0.02(+0.14%) |
May 05, 2023 | 14.37 | 14.45 | 14.32 | 14.40 | 100,470 | +0.32(+2.27%) |
May 04, 2023 | 14.00 | 14.18 | 13.97 | 14.08 | 193,625 | +0.21(+1.55%) |
May 03, 2023 | 13.82 | 14.01 | 13.81 | 13.87 | 375,921 | -0.22(-1.60%) |
May 02, 2023 | 14.36 | 14.36 | 13.94 | 14.09 | 445,166 | -0.53(-3.63%) |