Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.00 | 18.25 | 17.56 | 17.71 | 200,793 | -0.17(-0.95%) |
Jul 28, 2023 | 17.86 | 18.17 | 17.79 | 17.88 | 215,577 | +0.18(+1.02%) |
Jul 27, 2023 | 18.87 | 18.93 | 17.69 | 17.70 | 150,703 | -1.05(-5.60%) |
Jul 26, 2023 | 18.60 | 18.77 | 18.32 | 18.75 | 178,068 | +0.08(+0.43%) |
Jul 25, 2023 | 17.85 | 18.68 | 17.70 | 18.67 | 253,347 | +0.95(+5.36%) |
Jul 24, 2023 | 17.28 | 17.82 | 17.28 | 17.72 | 321,697 | +0.34(+1.96%) |
Jul 21, 2023 | 17.93 | 17.97 | 17.36 | 17.38 | 232,501 | -0.47(-2.63%) |
Jul 20, 2023 | 17.97 | 17.97 | 17.35 | 17.85 | 299,532 | -0.13(-0.72%) |
Jul 19, 2023 | 17.30 | 18.01 | 17.05 | 17.98 | 274,014 | +1.16(+6.90%) |
Jul 18, 2023 | 16.24 | 17.26 | 16.24 | 16.82 | 307,931 | +0.98(+6.19%) |
Jul 17, 2023 | 15.80 | 16.38 | 15.64 | 15.84 | 468,016 | -0.40(-2.46%) |
Jul 14, 2023 | 17.45 | 17.45 | 16.16 | 16.24 | 426,941 | -1.25(-7.15%) |
Jul 13, 2023 | 17.92 | 17.92 | 17.31 | 17.49 | 276,028 | -0.41(-2.29%) |
Jul 12, 2023 | 17.70 | 18.16 | 17.51 | 17.90 | 209,122 | +0.33(+1.88%) |
Jul 11, 2023 | 17.76 | 17.77 | 17.14 | 17.57 | 231,699 | -0.20(-1.13%) |
Jul 10, 2023 | 18.70 | 18.80 | 17.74 | 17.77 | 242,180 | -0.85(-4.56%) |
Jul 07, 2023 | 18.04 | 18.66 | 17.76 | 18.62 | 356,829 | +0.58(+3.22%) |
Jul 06, 2023 | 17.40 | 18.06 | 17.10 | 18.04 | 445,435 | +0.50(+2.85%) |
Jul 05, 2023 | 17.77 | 18.04 | 17.31 | 17.54 | 339,158 | -0.37(-2.07%) |
Jul 03, 2023 | 17.53 | 18.03 | 17.53 | 17.91 | 153,963 | +0.28(+1.59%) |
Jun 30, 2023 | 18.00 | 18.06 | 17.56 | 17.63 | 307,418 | -0.12(-0.68%) |
Jun 29, 2023 | 17.70 | 18.11 | 17.22 | 17.75 | 368,242 | +0.05(+0.28%) |
Jun 28, 2023 | 17.37 | 17.70 | 17.25 | 17.70 | 223,199 | +0.34(+1.96%) |
Jun 27, 2023 | 17.01 | 17.54 | 16.89 | 17.36 | 441,513 | +0.33(+1.94%) |
Jun 26, 2023 | 16.13 | 17.06 | 16.11 | 17.03 | 296,831 | +0.92(+5.71%) |
Jun 23, 2023 | 15.61 | 16.49 | 15.58 | 16.11 | 2,526,603 | +0.49(+3.14%) |
Jun 22, 2023 | 15.88 | 16.03 | 15.15 | 15.62 | 420,805 | -0.22(-1.39%) |
Jun 21, 2023 | 16.00 | 16.05 | 15.77 | 15.84 | 279,092 | -0.27(-1.68%) |
Jun 20, 2023 | 16.07 | 16.18 | 15.78 | 16.11 | 380,001 | -0.06(-0.37%) |
Jun 16, 2023 | 16.60 | 16.60 | 15.91 | 16.17 | 334,522 | -0.35(-2.12%) |
Jun 15, 2023 | 16.02 | 16.59 | 16.02 | 16.52 | 240,439 | +0.41(+2.55%) |
Jun 14, 2023 | 16.55 | 16.90 | 16.00 | 16.11 | 262,735 | -0.47(-2.83%) |
Jun 13, 2023 | 16.85 | 17.13 | 16.40 | 16.58 | 349,795 | -0.13(-0.78%) |
Jun 12, 2023 | 15.63 | 16.73 | 15.63 | 16.71 | 494,790 | +0.95(+6.03%) |
Jun 09, 2023 | 15.86 | 15.94 | 15.59 | 15.76 | 523,477 | -0.05(-0.32%) |
Jun 08, 2023 | 15.65 | 15.87 | 15.20 | 15.81 | 454,785 | +0.11(+0.70%) |
Jun 07, 2023 | 15.25 | 15.80 | 15.25 | 15.70 | 369,409 | +0.52(+3.43%) |
Jun 06, 2023 | 14.45 | 15.19 | 14.15 | 15.18 | 509,583 | +0.68(+4.69%) |
Jun 05, 2023 | 14.87 | 15.13 | 14.50 | 14.50 | 489,510 | -0.26(-1.76%) |
Jun 02, 2023 | 14.18 | 14.79 | 13.79 | 14.76 | 598,237 | +0.53(+3.72%) |
Jun 01, 2023 | 14.40 | 14.63 | 14.02 | 14.23 | 241,865 | -0.07(-0.49%) |
May 31, 2023 | 14.66 | 14.94 | 14.25 | 14.30 | 339,662 | -0.38(-2.59%) |
May 30, 2023 | 14.76 | 14.88 | 14.54 | 14.68 | 295,592 | +0.00(+0.00%) |
May 26, 2023 | 14.53 | 14.72 | 14.37 | 14.68 | 239,609 | +0.12(+0.82%) |
May 25, 2023 | 14.96 | 15.10 | 14.43 | 14.56 | 329,818 | -0.52(-3.45%) |
May 24, 2023 | 15.59 | 15.76 | 14.96 | 15.08 | 318,348 | -0.52(-3.33%) |
May 23, 2023 | 15.37 | 15.88 | 15.17 | 15.60 | 479,176 | +0.22(+1.43%) |
May 22, 2023 | 14.44 | 15.39 | 14.23 | 15.38 | 342,249 | +1.01(+7.03%) |
May 19, 2023 | 14.46 | 14.90 | 14.35 | 14.37 | 352,070 | +0.07(+0.49%) |
May 18, 2023 | 14.58 | 14.65 | 14.12 | 14.30 | 375,406 | -0.52(-3.51%) |
May 17, 2023 | 14.75 | 14.97 | 14.47 | 14.82 | 348,527 | +0.17(+1.16%) |
May 16, 2023 | 15.10 | 15.20 | 14.46 | 14.65 | 384,205 | -0.53(-3.49%) |
May 15, 2023 | 15.20 | 15.41 | 14.89 | 15.18 | 332,124 | +0.02(+0.13%) |
May 12, 2023 | 15.32 | 15.53 | 14.96 | 15.16 | 273,333 | -0.17(-1.11%) |
May 11, 2023 | 14.93 | 15.93 | 14.67 | 15.33 | 453,087 | +0.19(+1.25%) |
May 10, 2023 | 15.78 | 15.79 | 14.98 | 15.14 | 489,653 | -0.38(-2.45%) |
May 09, 2023 | 16.11 | 16.11 | 14.75 | 15.52 | 631,422 | -0.74(-4.55%) |
May 08, 2023 | 17.01 | 17.23 | 16.10 | 16.26 | 711,333 | -0.98(-5.68%) |
May 05, 2023 | 19.50 | 19.81 | 14.80 | 17.24 | 1,184,720 | -2.79(-13.93%) |
May 04, 2023 | 19.84 | 20.12 | 19.61 | 20.03 | 340,073 | -0.04(-0.20%) |
May 03, 2023 | 19.93 | 20.27 | 19.93 | 20.07 | 215,245 | +0.21(+1.06%) |
May 02, 2023 | 20.88 | 20.88 | 19.82 | 19.86 | 227,636 | -1.13(-5.38%) |