Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.30 | 15.58 | 15.13 | 15.30 | 1,671,171 | +0.06(+0.38%) |
Jul 28, 2023 | 15.61 | 15.67 | 15.18 | 15.24 | 1,353,084 | -0.21(-1.36%) |
Jul 27, 2023 | 16.22 | 16.25 | 15.34 | 15.45 | 1,549,557 | -0.62(-3.87%) |
Jul 26, 2023 | 15.66 | 16.11 | 15.59 | 16.08 | 2,189,795 | +0.41(+2.63%) |
Jul 25, 2023 | 14.92 | 16.45 | 14.86 | 15.66 | 4,597,135 | +0.82(+5.55%) |
Jul 24, 2023 | 14.77 | 15.14 | 14.73 | 14.84 | 1,775,885 | +0.10(+0.65%) |
Jul 21, 2023 | 14.96 | 15.01 | 14.69 | 14.75 | 1,147,602 | -0.11(-0.77%) |
Jul 20, 2023 | 15.10 | 15.12 | 14.79 | 14.86 | 1,189,761 | -0.24(-1.58%) |
Jul 19, 2023 | 15.35 | 15.37 | 15.06 | 15.10 | 1,619,256 | -0.12(-0.82%) |
Jul 18, 2023 | 14.99 | 15.32 | 14.96 | 15.22 | 1,208,005 | +0.17(+1.14%) |
Jul 17, 2023 | 14.97 | 15.11 | 14.77 | 15.05 | 789,792 | +0.10(+0.64%) |
Jul 14, 2023 | 15.37 | 15.40 | 14.74 | 14.96 | 1,047,989 | -0.45(-2.92%) |
Jul 13, 2023 | 15.48 | 15.61 | 15.39 | 15.41 | 1,428,275 | +0.02(+0.12%) |
Jul 12, 2023 | 15.63 | 15.70 | 15.26 | 15.39 | 1,850,875 | +0.00(+0.00%) |
Jul 11, 2023 | 15.03 | 15.45 | 14.81 | 15.39 | 1,804,405 | +0.58(+3.95%) |
Jul 10, 2023 | 14.39 | 15.00 | 14.36 | 14.80 | 2,112,151 | +0.34(+2.38%) |
Jul 07, 2023 | 14.09 | 14.54 | 14.08 | 14.46 | 1,928,878 | +0.43(+3.07%) |
Jul 06, 2023 | 13.95 | 14.11 | 13.78 | 14.03 | 1,089,600 | -0.10(-0.68%) |
Jul 05, 2023 | 14.21 | 14.31 | 13.95 | 14.12 | 1,388,642 | -0.28(-1.93%) |
Jul 03, 2023 | 14.21 | 14.41 | 14.20 | 14.40 | 442,831 | +0.15(+1.08%) |
Jun 30, 2023 | 14.39 | 14.48 | 14.16 | 14.25 | 1,483,839 | +0.03(+0.20%) |
Jun 29, 2023 | 13.49 | 14.23 | 13.45 | 14.22 | 1,960,805 | +0.79(+5.92%) |
Jun 28, 2023 | 13.56 | 13.56 | 13.31 | 13.42 | 2,206,290 | -0.18(-1.31%) |
Jun 27, 2023 | 13.42 | 13.69 | 13.37 | 13.60 | 2,002,584 | +0.18(+1.33%) |
Jun 26, 2023 | 13.42 | 13.64 | 13.39 | 13.42 | 1,032,647 | +0.08(+0.56%) |
Jun 23, 2023 | 13.53 | 13.66 | 13.19 | 13.35 | 3,096,120 | -0.38(-2.74%) |
Jun 22, 2023 | 13.58 | 13.84 | 13.46 | 13.72 | 1,873,902 | +0.08(+0.55%) |
Jun 21, 2023 | 13.61 | 13.88 | 13.54 | 13.65 | 1,742,774 | +0.03(+0.21%) |
Jun 20, 2023 | 14.29 | 14.29 | 13.50 | 13.62 | 2,102,846 | -0.48(-3.40%) |
Jun 16, 2023 | 14.35 | 14.39 | 13.69 | 14.10 | 3,989,607 | -0.37(-2.54%) |
Jun 15, 2023 | 14.68 | 14.82 | 14.42 | 14.47 | 2,840,002 | -0.24(-1.60%) |
Jun 14, 2023 | 14.84 | 15.07 | 14.68 | 14.70 | 1,939,074 | -0.16(-1.08%) |
Jun 13, 2023 | 14.48 | 14.94 | 14.39 | 14.86 | 1,731,685 | +0.53(+3.67%) |
Jun 12, 2023 | 14.20 | 14.47 | 14.12 | 14.34 | 1,275,445 | +0.14(+0.99%) |
Jun 09, 2023 | 14.26 | 14.46 | 14.10 | 14.20 | 872,824 | -0.06(-0.40%) |
Jun 08, 2023 | 14.52 | 14.52 | 14.15 | 14.25 | 1,242,103 | -0.22(-1.50%) |
Jun 07, 2023 | 13.76 | 14.52 | 13.71 | 14.47 | 1,860,287 | +0.77(+5.63%) |
Jun 06, 2023 | 13.37 | 13.77 | 13.30 | 13.70 | 979,842 | +0.30(+2.25%) |
Jun 05, 2023 | 13.87 | 13.87 | 13.38 | 13.40 | 1,131,522 | -0.51(-3.65%) |
Jun 02, 2023 | 13.42 | 13.92 | 13.41 | 13.90 | 1,698,718 | +0.69(+5.20%) |
Jun 01, 2023 | 13.26 | 13.43 | 13.17 | 13.22 | 1,458,933 | -0.02(-0.14%) |
May 31, 2023 | 13.12 | 13.32 | 12.97 | 13.24 | 3,169,147 | -0.03(-0.21%) |
May 30, 2023 | 13.68 | 13.83 | 13.23 | 13.26 | 1,272,699 | -0.33(-2.42%) |
May 26, 2023 | 13.14 | 13.64 | 12.95 | 13.59 | 1,978,957 | +0.49(+3.73%) |
May 25, 2023 | 13.41 | 13.45 | 12.39 | 13.10 | 5,043,376 | -0.36(-2.66%) |
May 24, 2023 | 13.74 | 13.75 | 13.36 | 13.46 | 1,321,720 | -0.40(-2.85%) |
May 23, 2023 | 13.76 | 14.22 | 13.76 | 13.86 | 1,295,144 | +0.07(+0.48%) |
May 22, 2023 | 13.72 | 13.88 | 13.55 | 13.79 | 972,944 | +0.11(+0.83%) |
May 19, 2023 | 13.90 | 14.02 | 13.62 | 13.68 | 1,279,333 | -0.08(-0.55%) |
May 18, 2023 | 13.72 | 13.85 | 13.60 | 13.75 | 898,293 | +0.04(+0.27%) |
May 17, 2023 | 13.41 | 13.77 | 13.36 | 13.72 | 1,249,209 | +0.45(+3.40%) |
May 16, 2023 | 13.46 | 13.57 | 13.22 | 13.26 | 1,096,965 | -0.30(-2.22%) |
May 15, 2023 | 13.39 | 13.74 | 13.35 | 13.56 | 1,102,665 | +0.25(+1.91%) |
May 12, 2023 | 13.27 | 13.36 | 13.08 | 13.31 | 872,501 | +0.10(+0.78%) |
May 11, 2023 | 13.30 | 13.43 | 13.09 | 13.21 | 1,400,307 | -0.24(-1.82%) |
May 10, 2023 | 14.02 | 14.03 | 13.18 | 13.45 | 1,630,477 | -0.45(-3.25%) |
May 09, 2023 | 13.77 | 13.94 | 13.59 | 13.90 | 1,429,095 | +0.05(+0.34%) |
May 08, 2023 | 13.32 | 13.89 | 13.22 | 13.86 | 2,001,235 | +0.54(+4.03%) |
May 05, 2023 | 13.27 | 13.48 | 13.17 | 13.32 | 2,263,988 | +0.30(+2.31%) |
May 04, 2023 | 13.78 | 13.78 | 12.82 | 13.02 | 3,680,948 | -0.87(-6.23%) |
May 03, 2023 | 14.39 | 14.40 | 13.81 | 13.88 | 2,625,074 | -0.42(-2.96%) |
May 02, 2023 | 14.54 | 14.54 | 14.22 | 14.31 | 1,834,369 | -0.17(-1.17%) |