Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.53 | 15.59 | 15.52 | 15.57 | 1,154,674 | +0.07(+0.43%) |
Jul 28, 2023 | 15.48 | 15.51 | 15.46 | 15.50 | 1,228,673 | +0.03(+0.19%) |
Jul 27, 2023 | 15.52 | 15.56 | 15.47 | 15.47 | 1,397,017 | -0.03(-0.19%) |
Jul 26, 2023 | 15.43 | 15.52 | 15.43 | 15.50 | 1,029,165 | +0.06(+0.37%) |
Jul 25, 2023 | 15.39 | 15.45 | 15.39 | 15.44 | 1,926,909 | +0.01(+0.06%) |
Jul 24, 2023 | 15.42 | 15.44 | 15.41 | 15.43 | 1,011,054 | +0.03(+0.19%) |
Jul 21, 2023 | 15.41 | 15.41 | 15.38 | 15.40 | 1,122,535 | +0.03(+0.23%) |
Jul 20, 2023 | 15.39 | 15.40 | 15.33 | 15.37 | 2,083,970 | -0.03(-0.19%) |
Jul 19, 2023 | 15.38 | 15.43 | 15.37 | 15.40 | 1,221,819 | +0.07(+0.43%) |
Jul 18, 2023 | 15.29 | 15.34 | 15.29 | 15.33 | 1,244,473 | +0.00(+0.00%) |
Jul 17, 2023 | 15.30 | 15.33 | 15.25 | 15.33 | 1,991,387 | +0.01(+0.06%) |
Jul 14, 2023 | 15.35 | 15.37 | 15.32 | 15.32 | 1,508,497 | -0.03(-0.19%) |
Jul 13, 2023 | 15.34 | 15.38 | 15.33 | 15.35 | 2,216,909 | +0.01(+0.06%) |
Jul 12, 2023 | 15.29 | 15.37 | 15.29 | 15.34 | 1,793,864 | +0.09(+0.56%) |
Jul 11, 2023 | 15.19 | 15.26 | 15.18 | 15.25 | 1,859,769 | +0.10(+0.63%) |
Jul 10, 2023 | 15.12 | 15.17 | 15.10 | 15.16 | 967,243 | +0.04(+0.25%) |
Jul 07, 2023 | 15.08 | 15.17 | 15.08 | 15.12 | 1,617,436 | +0.01(+0.06%) |
Jul 06, 2023 | 15.18 | 15.19 | 15.07 | 15.11 | 2,389,556 | -0.10(-0.63%) |
Jul 05, 2023 | 15.21 | 15.28 | 15.20 | 15.21 | 2,021,142 | -0.05(-0.31%) |
Jul 03, 2023 | 15.20 | 15.25 | 15.17 | 15.25 | 593,887 | +0.06(+0.38%) |
Jun 30, 2023 | 15.15 | 15.21 | 15.15 | 15.20 | 1,425,492 | +0.10(+0.63%) |
Jun 29, 2023 | 15.13 | 15.16 | 15.05 | 15.10 | 2,032,208 | -0.02(-0.13%) |
Jun 28, 2023 | 15.08 | 15.14 | 15.08 | 15.12 | 1,742,990 | +0.03(+0.19%) |
Jun 27, 2023 | 15.10 | 15.10 | 15.07 | 15.09 | 1,577,901 | +0.04(+0.30%) |
Jun 26, 2023 | 15.07 | 15.08 | 15.03 | 15.05 | 2,880,911 | +0.00(+0.00%) |
Jun 23, 2023 | 15.05 | 15.07 | 15.02 | 15.05 | 1,322,453 | +0.00(+0.00%) |
Jun 22, 2023 | 15.03 | 15.08 | 15.03 | 15.05 | 1,021,611 | -0.04(-0.25%) |
Jun 21, 2023 | 15.09 | 15.15 | 15.04 | 15.09 | 2,299,295 | -0.04(-0.25%) |
Jun 20, 2023 | 15.13 | 15.13 | 15.08 | 15.12 | 1,268,291 | +0.00(+0.00%) |
Jun 16, 2023 | 15.11 | 15.13 | 15.11 | 15.12 | 1,395,480 | -0.02(-0.13%) |
Jun 15, 2023 | 15.10 | 15.16 | 15.09 | 15.14 | 1,422,747 | +0.04(+0.25%) |
Jun 14, 2023 | 15.20 | 15.21 | 15.07 | 15.11 | 1,961,239 | -0.09(-0.56%) |
Jun 13, 2023 | 15.27 | 15.27 | 15.19 | 15.19 | 1,627,240 | -0.04(-0.25%) |
Jun 12, 2023 | 15.23 | 15.24 | 15.17 | 15.23 | 1,193,607 | +0.02(+0.12%) |
Jun 09, 2023 | 15.19 | 15.23 | 15.17 | 15.21 | 1,200,996 | -0.03(-0.19%) |
Jun 08, 2023 | 15.24 | 15.25 | 15.20 | 15.24 | 2,192,260 | +0.04(+0.25%) |
Jun 07, 2023 | 15.20 | 15.24 | 15.19 | 15.20 | 1,623,365 | +0.00(+0.00%) |
Jun 06, 2023 | 15.14 | 15.23 | 15.13 | 15.20 | 1,659,523 | +0.04(+0.25%) |
Jun 05, 2023 | 15.20 | 15.21 | 15.11 | 15.16 | 2,575,640 | -0.07(-0.44%) |
Jun 02, 2023 | 15.14 | 15.23 | 15.09 | 15.23 | 2,282,702 | +0.13(+0.88%) |
Jun 01, 2023 | 15.04 | 15.12 | 15.02 | 15.10 | 1,538,904 | +0.10(+0.69%) |
May 31, 2023 | 15.01 | 15.04 | 14.97 | 14.99 | 1,185,837 | -0.02(-0.13%) |
May 30, 2023 | 14.97 | 15.01 | 14.95 | 15.01 | 2,212,157 | +0.09(+0.63%) |
May 26, 2023 | 14.91 | 14.93 | 14.88 | 14.92 | 1,113,151 | +0.05(+0.32%) |
May 25, 2023 | 14.89 | 14.90 | 14.85 | 14.87 | 1,205,349 | +0.01(+0.06%) |
May 24, 2023 | 14.89 | 14.91 | 14.83 | 14.86 | 1,635,455 | -0.06(-0.38%) |
May 23, 2023 | 14.87 | 14.93 | 14.87 | 14.92 | 1,608,091 | +0.00(+0.02%) |
May 22, 2023 | 14.90 | 14.92 | 14.85 | 14.91 | 2,262,004 | +0.08(+0.57%) |
May 19, 2023 | 14.87 | 14.89 | 14.83 | 14.83 | 2,532,055 | -0.02(-0.13%) |
May 18, 2023 | 14.82 | 14.87 | 14.80 | 14.85 | 2,477,187 | +0.05(+0.32%) |
May 17, 2023 | 14.71 | 14.80 | 14.71 | 14.80 | 2,002,674 | +0.14(+0.96%) |
May 16, 2023 | 14.71 | 14.74 | 14.64 | 14.66 | 1,780,118 | -0.09(-0.64%) |
May 15, 2023 | 14.71 | 14.78 | 14.71 | 14.75 | 1,503,986 | +0.06(+0.38%) |
May 12, 2023 | 14.70 | 14.72 | 14.66 | 14.70 | 1,504,055 | -0.01(-0.06%) |
May 11, 2023 | 14.71 | 14.75 | 14.68 | 14.71 | 1,497,321 | -0.04(-0.26%) |
May 10, 2023 | 14.68 | 14.76 | 14.67 | 14.74 | 1,400,818 | +0.04(+0.26%) |
May 09, 2023 | 14.65 | 14.72 | 14.64 | 14.71 | 3,024,628 | +0.02(+0.13%) |
May 08, 2023 | 14.66 | 14.72 | 14.66 | 14.69 | 1,426,580 | -0.04(-0.26%) |
May 05, 2023 | 14.66 | 14.73 | 14.66 | 14.72 | 2,087,550 | +0.10(+0.71%) |
May 04, 2023 | 14.74 | 14.75 | 14.54 | 14.62 | 4,035,819 | -0.15(-1.02%) |
May 03, 2023 | 14.92 | 14.95 | 14.77 | 14.77 | 1,553,907 | -0.13(-0.88%) |
May 02, 2023 | 14.93 | 14.95 | 14.84 | 14.90 | 4,223,325 | -0.04(-0.25%) |