Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.90 | 14.40 | 13.76 | 14.02 | 25,303 | +0.10(+0.72%) |
Jul 28, 2023 | 14.23 | 14.23 | 13.84 | 13.92 | 9,139 | -0.30(-2.11%) |
Jul 27, 2023 | 14.12 | 14.22 | 13.80 | 14.22 | 34,811 | +0.10(+0.71%) |
Jul 26, 2023 | 13.94 | 14.12 | 13.79 | 14.12 | 13,949 | +0.06(+0.43%) |
Jul 25, 2023 | 13.79 | 14.17 | 13.77 | 14.06 | 19,212 | +0.16(+1.15%) |
Jul 24, 2023 | 14.09 | 14.14 | 13.90 | 13.90 | 5,829 | -0.03(-0.22%) |
Jul 21, 2023 | 14.10 | 14.25 | 13.79 | 13.93 | 25,557 | -0.07(-0.50%) |
Jul 20, 2023 | 14.35 | 14.35 | 14.00 | 14.00 | 22,205 | -0.32(-2.23%) |
Jul 19, 2023 | 14.04 | 14.34 | 14.04 | 14.32 | 8,789 | +0.22(+1.56%) |
Jul 18, 2023 | 14.05 | 14.16 | 13.88 | 14.10 | 40,416 | +0.16(+1.15%) |
Jul 17, 2023 | 13.96 | 14.12 | 13.94 | 13.94 | 17,217 | +0.06(+0.43%) |
Jul 14, 2023 | 14.04 | 14.07 | 13.88 | 13.88 | 4,874 | -0.26(-1.84%) |
Jul 13, 2023 | 14.01 | 14.19 | 13.98 | 14.14 | 13,741 | +0.14(+1.00%) |
Jul 12, 2023 | 14.02 | 14.16 | 13.96 | 14.00 | 10,001 | +0.05(+0.36%) |
Jul 11, 2023 | 13.96 | 14.04 | 13.88 | 13.95 | 8,774 | -0.15(-1.06%) |
Jul 10, 2023 | 13.91 | 14.15 | 13.91 | 14.10 | 4,638 | +0.15(+1.08%) |
Jul 07, 2023 | 14.03 | 14.16 | 13.93 | 13.95 | 9,979 | -0.05(-0.36%) |
Jul 06, 2023 | 14.05 | 14.20 | 13.90 | 14.00 | 26,568 | -0.12(-0.85%) |
Jul 05, 2023 | 14.13 | 14.34 | 14.12 | 14.12 | 20,857 | -0.11(-0.77%) |
Jul 03, 2023 | 14.13 | 14.30 | 14.13 | 14.23 | 6,113 | -0.05(-0.35%) |
Jun 30, 2023 | 14.30 | 14.34 | 14.10 | 14.28 | 13,211 | +0.04(+0.28%) |
Jun 29, 2023 | 14.35 | 14.42 | 14.15 | 14.24 | 20,298 | +0.24(+1.71%) |
Jun 28, 2023 | 13.79 | 14.10 | 13.76 | 14.00 | 26,506 | +0.33(+2.41%) |
Jun 27, 2023 | 13.49 | 13.97 | 13.32 | 13.67 | 7,619 | +0.14(+1.03%) |
Jun 26, 2023 | 13.99 | 13.99 | 13.33 | 13.53 | 11,293 | -0.07(-0.51%) |
Jun 23, 2023 | 13.63 | 13.90 | 13.60 | 13.60 | 10,577 | -0.24(-1.73%) |
Jun 22, 2023 | 13.93 | 13.96 | 13.76 | 13.84 | 9,021 | -0.06(-0.43%) |
Jun 21, 2023 | 13.85 | 14.01 | 13.55 | 13.90 | 9,371 | +0.16(+1.16%) |
Jun 20, 2023 | 13.57 | 13.94 | 13.48 | 13.74 | 20,163 | +0.36(+2.69%) |
Jun 16, 2023 | 13.62 | 13.67 | 13.35 | 13.38 | 18,207 | -0.18(-1.33%) |
Jun 15, 2023 | 13.87 | 14.05 | 13.41 | 13.56 | 20,671 | -0.33(-2.38%) |
Jun 14, 2023 | 14.10 | 14.25 | 13.88 | 13.89 | 23,667 | -0.08(-0.57%) |
Jun 13, 2023 | 14.20 | 14.37 | 13.91 | 13.97 | 18,990 | -0.18(-1.27%) |
Jun 12, 2023 | 14.10 | 14.24 | 13.23 | 14.15 | 49,393 | +0.16(+1.14%) |
Jun 09, 2023 | 14.29 | 14.43 | 13.91 | 13.99 | 25,002 | -0.20(-1.41%) |
Jun 08, 2023 | 14.04 | 14.40 | 13.68 | 14.19 | 20,158 | +0.25(+1.79%) |
Jun 07, 2023 | 13.79 | 14.14 | 13.79 | 13.94 | 17,358 | +0.07(+0.50%) |
Jun 06, 2023 | 13.80 | 13.94 | 13.46 | 13.87 | 16,668 | +0.04(+0.29%) |
Jun 05, 2023 | 13.58 | 13.83 | 13.47 | 13.83 | 13,368 | +0.36(+2.67%) |
Jun 02, 2023 | 13.45 | 13.62 | 13.42 | 13.47 | 23,541 | +0.07(+0.52%) |
Jun 01, 2023 | 13.26 | 13.40 | 13.06 | 13.40 | 17,522 | +0.15(+1.13%) |
May 31, 2023 | 13.23 | 13.33 | 13.10 | 13.25 | 25,426 | +0.07(+0.53%) |
May 30, 2023 | 13.29 | 13.31 | 13.03 | 13.18 | 15,478 | -0.11(-0.83%) |
May 26, 2023 | 13.00 | 13.29 | 13.00 | 13.29 | 18,610 | +0.29(+2.23%) |
May 25, 2023 | 13.08 | 13.10 | 12.96 | 13.00 | 32,312 | +0.00(+0.00%) |
May 24, 2023 | 12.28 | 13.00 | 12.28 | 13.00 | 12,344 | +0.83(+6.82%) |
May 23, 2023 | 12.88 | 12.88 | 12.14 | 12.17 | 50,963 | -0.53(-4.17%) |
May 22, 2023 | 12.74 | 13.00 | 12.70 | 12.70 | 47,431 | -0.10(-0.78%) |
May 19, 2023 | 12.70 | 12.88 | 12.50 | 12.80 | 30,426 | +0.25(+1.99%) |
May 18, 2023 | 11.01 | 12.55 | 10.88 | 12.55 | 42,284 | +1.40(+12.56%) |
May 17, 2023 | 10.76 | 11.15 | 10.65 | 11.15 | 616,564 | +0.45(+4.21%) |
May 16, 2023 | 10.69 | 10.90 | 10.49 | 10.70 | 16,099 | +0.08(+0.75%) |
May 15, 2023 | 10.77 | 10.98 | 10.62 | 10.62 | 24,030 | -0.06(-0.56%) |
May 12, 2023 | 10.75 | 10.97 | 10.48 | 10.68 | 16,409 | +0.25(+2.40%) |
May 11, 2023 | 10.70 | 10.85 | 10.41 | 10.43 | 19,244 | -0.37(-3.43%) |
May 10, 2023 | 11.00 | 11.13 | 10.51 | 10.80 | 21,570 | +0.14(+1.31%) |
May 09, 2023 | 11.11 | 11.16 | 10.60 | 10.66 | 11,059 | -0.29(-2.65%) |
May 08, 2023 | 10.94 | 11.04 | 10.84 | 10.95 | 7,257 | -0.01(-0.09%) |
May 05, 2023 | 11.11 | 11.28 | 10.96 | 10.96 | 4,357 | -0.13(-1.17%) |
May 04, 2023 | 10.85 | 11.09 | 10.78 | 11.09 | 6,205 | +0.34(+3.16%) |
May 03, 2023 | 10.94 | 11.04 | 10.64 | 10.75 | 9,328 | -0.08(-0.74%) |
May 02, 2023 | 11.30 | 11.30 | 10.67 | 10.83 | 13,709 | -0.42(-3.73%) |