Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.41 | 19.52 | 19.40 | 19.48 | 471,920 | +0.15(+0.75%) |
Jul 28, 2023 | 19.26 | 19.36 | 19.26 | 19.33 | 508,322 | +0.37(+1.95%) |
Jul 27, 2023 | 19.16 | 19.16 | 18.94 | 18.96 | 222,616 | -0.10(-0.51%) |
Jul 26, 2023 | 18.89 | 19.09 | 18.89 | 19.06 | 319,316 | +0.27(+1.45%) |
Jul 25, 2023 | 18.80 | 18.85 | 18.78 | 18.79 | 254,693 | +0.11(+0.57%) |
Jul 24, 2023 | 18.63 | 18.71 | 18.59 | 18.68 | 312,556 | -0.04(-0.21%) |
Jul 21, 2023 | 18.73 | 18.77 | 18.68 | 18.72 | 262,245 | +0.02(+0.10%) |
Jul 20, 2023 | 18.80 | 18.80 | 18.66 | 18.70 | 433,686 | -0.10(-0.52%) |
Jul 19, 2023 | 18.78 | 18.86 | 18.76 | 18.80 | 388,799 | +0.05(+0.26%) |
Jul 18, 2023 | 18.77 | 18.83 | 18.72 | 18.75 | 255,991 | -0.03(-0.15%) |
Jul 17, 2023 | 18.75 | 18.83 | 18.73 | 18.78 | 319,460 | +0.05(+0.26%) |
Jul 14, 2023 | 18.83 | 18.85 | 18.73 | 18.73 | 336,192 | -0.17(-0.92%) |
Jul 13, 2023 | 18.73 | 18.90 | 18.73 | 18.90 | 509,983 | +0.47(+2.53%) |
Jul 12, 2023 | 18.26 | 18.45 | 18.26 | 18.44 | 398,856 | +0.39(+2.15%) |
Jul 11, 2023 | 17.92 | 18.05 | 17.86 | 18.05 | 489,980 | +0.25(+1.42%) |
Jul 10, 2023 | 17.64 | 17.82 | 17.63 | 17.80 | 332,435 | +0.14(+0.77%) |
Jul 07, 2023 | 17.52 | 17.69 | 17.52 | 17.66 | 539,793 | +0.17(+1.00%) |
Jul 06, 2023 | 17.59 | 17.59 | 17.44 | 17.49 | 363,164 | -0.37(-2.07%) |
Jul 05, 2023 | 17.86 | 17.86 | 17.78 | 17.86 | 1,543,845 | -0.17(-0.97%) |
Jul 03, 2023 | 17.97 | 18.07 | 17.96 | 18.03 | 161,280 | +0.06(+0.32%) |
Jun 30, 2023 | 17.92 | 18.00 | 17.90 | 17.97 | 1,332,008 | +0.08(+0.43%) |
Jun 29, 2023 | 17.85 | 17.89 | 17.82 | 17.89 | 322,092 | +0.02(+0.11%) |
Jun 28, 2023 | 17.85 | 17.90 | 17.81 | 17.87 | 259,263 | -0.06(-0.32%) |
Jun 27, 2023 | 17.88 | 17.95 | 17.88 | 17.93 | 281,635 | +0.07(+0.38%) |
Jun 26, 2023 | 17.83 | 17.89 | 17.82 | 17.86 | 241,883 | +0.03(+0.16%) |
Jun 23, 2023 | 17.86 | 17.86 | 17.76 | 17.84 | 225,822 | -0.31(-1.71%) |
Jun 22, 2023 | 18.19 | 18.20 | 18.13 | 18.15 | 225,356 | -0.13(-0.69%) |
Jun 21, 2023 | 18.21 | 18.32 | 18.20 | 18.27 | 395,565 | +0.07(+0.37%) |
Jun 20, 2023 | 18.30 | 18.32 | 18.16 | 18.20 | 568,532 | -0.37(-1.99%) |
Jun 16, 2023 | 18.71 | 18.71 | 18.54 | 18.57 | 305,176 | -0.05(-0.26%) |
Jun 15, 2023 | 18.52 | 18.63 | 18.51 | 18.62 | 300,099 | -0.19(-1.03%) |
May 08, 2023 | 18.81 | 18.83 | 18.76 | 18.82 | 416,447 | +0.02(+0.10%) |
May 05, 2023 | 18.63 | 18.82 | 18.63 | 18.80 | 182,152 | +0.26(+1.42%) |
May 04, 2023 | 18.52 | 18.55 | 18.48 | 18.53 | 349,399 | +0.11(+0.61%) |
May 03, 2023 | 18.45 | 18.48 | 18.39 | 18.42 | 515,967 | -0.02(-0.10%) |
May 02, 2023 | 18.55 | 18.55 | 18.36 | 18.44 | 824,380 | -0.27(-1.45%) |