Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.29 | 18.63 | 18.29 | 18.63 | 662 | +0.63(+3.50%) |
Jul 28, 2023 | 18.41 | 18.75 | 18.00 | 18.00 | 3,408 | +0.61(+3.48%) |
Jul 27, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 379 | -0.13(-0.72%) |
Jul 26, 2023 | 17.29 | 17.69 | 17.29 | 17.52 | 2,183 | +0.37(+2.16%) |
Jul 25, 2023 | 17.10 | 17.57 | 17.00 | 17.15 | 2,835 | +0.46(+2.76%) |
Jul 24, 2023 | 16.10 | 17.00 | 16.10 | 16.69 | 9,567 | +0.33(+2.04%) |
Jul 21, 2023 | 15.83 | 16.38 | 15.83 | 16.36 | 6,202 | +0.36(+2.22%) |
Jul 20, 2023 | 16.69 | 16.69 | 16.00 | 16.00 | 2,786 | -0.35(-2.14%) |
Jul 19, 2023 | 16.15 | 16.55 | 16.15 | 16.35 | 5,228 | +0.14(+0.86%) |
Jul 18, 2023 | 16.25 | 16.25 | 16.21 | 16.21 | 522 | -0.20(-1.25%) |
Jul 17, 2023 | 17.15 | 17.15 | 16.09 | 16.41 | 8,938 | -0.20(-1.17%) |
Jul 14, 2023 | 16.61 | 17.07 | 16.61 | 16.61 | 28,660 | -0.73(-4.24%) |
Jul 13, 2023 | 17.12 | 17.34 | 17.12 | 17.34 | 5,327 | +0.45(+2.63%) |
Jul 12, 2023 | 16.15 | 17.00 | 16.13 | 16.90 | 21,961 | +1.33(+8.54%) |
Jul 11, 2023 | 15.59 | 15.59 | 15.33 | 15.57 | 14,611 | +0.38(+2.50%) |
Jul 10, 2023 | 15.71 | 15.71 | 15.19 | 15.19 | 1,418 | -0.02(-0.13%) |
Jul 07, 2023 | 15.00 | 15.76 | 15.00 | 15.21 | 2,435 | -0.06(-0.43%) |
Jul 06, 2023 | 14.85 | 15.30 | 14.85 | 15.28 | 19,186 | -0.54(-3.41%) |
Jul 05, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 666 | -0.29(-1.83%) |
Jul 03, 2023 | 15.96 | 16.11 | 15.96 | 16.11 | 10,885 | +0.37(+2.32%) |
Jun 30, 2023 | 15.85 | 15.85 | 15.74 | 15.74 | 717 | -0.08(-0.47%) |
Jun 29, 2023 | 15.73 | 15.82 | 15.57 | 15.82 | 805 | -0.32(-1.95%) |
Jun 28, 2023 | 16.14 | 16.14 | 15.92 | 16.14 | 448 | +0.04(+0.22%) |
Jun 27, 2023 | 15.77 | 16.20 | 15.77 | 16.10 | 1,318 | +0.54(+3.47%) |
Jun 26, 2023 | 15.75 | 15.75 | 15.56 | 15.56 | 7,032 | -0.54(-3.35%) |
Jun 22, 2023 | 16.10 | 93 | -0.10(-0.62%) | |||
Jun 21, 2023 | 16.37 | 16.37 | 16.20 | 16.20 | 4,007 | -0.15(-0.92%) |
Jun 20, 2023 | 16.67 | 16.67 | 16.35 | 16.35 | 1,120 | -1.01(-5.82%) |
Jun 16, 2023 | 17.40 | 17.40 | 17.35 | 17.36 | 1,609 | -0.21(-1.20%) |
Jun 15, 2023 | 17.26 | 17.64 | 17.26 | 17.57 | 33,913 | +0.93(+5.59%) |
Jun 14, 2023 | 16.38 | 16.72 | 16.38 | 16.64 | 1,601 | +0.37(+2.24%) |
Jun 13, 2023 | 16.07 | 16.29 | 16.07 | 16.27 | 1,414 | -0.09(-0.55%) |
Jun 12, 2023 | 16.37 | 16.47 | 16.18 | 16.36 | 2,758 | +0.08(+0.52%) |
Jun 09, 2023 | 16.28 | 16.50 | 16.28 | 16.28 | 2,594 | +0.59(+3.77%) |
Jun 08, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 319 | +0.23(+1.47%) |
Jun 07, 2023 | 15.28 | 15.70 | 15.28 | 15.46 | 4,397 | -0.19(-1.25%) |
Jun 06, 2023 | 15.98 | 15.98 | 15.41 | 15.65 | 23,372 | +0.32(+2.12%) |
Jun 05, 2023 | 15.61 | 15.61 | 15.33 | 15.33 | 8,834 | -0.28(-1.79%) |
Jun 02, 2023 | 15.70 | 15.72 | 15.61 | 15.61 | 24,340 | +0.73(+4.91%) |
Jun 01, 2023 | 14.60 | 14.88 | 14.50 | 14.88 | 23,399 | +0.99(+7.09%) |
May 31, 2023 | 13.77 | 14.25 | 13.76 | 13.89 | 19,460 | -0.62(-4.24%) |
May 30, 2023 | 14.94 | 14.94 | 14.42 | 14.51 | 3,642 | -1.30(-8.22%) |
May 26, 2023 | 15.64 | 16.20 | 15.64 | 15.81 | 1,583 | -0.42(-2.56%) |
May 25, 2023 | 16.55 | 16.65 | 16.14 | 16.23 | 19,025 | -0.14(-0.84%) |
May 24, 2023 | 16.41 | 16.66 | 16.36 | 16.36 | 5,325 | -0.30(-1.79%) |
May 23, 2023 | 16.63 | 16.79 | 16.63 | 16.66 | 21,536 | -0.57(-3.31%) |
May 22, 2023 | 16.77 | 17.23 | 16.77 | 17.23 | 2,212 | +0.75(+4.52%) |
May 19, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 458 | -0.14(-0.87%) |
May 18, 2023 | 17.02 | 17.02 | 16.63 | 16.63 | 4,596 | -0.44(-2.55%) |
May 17, 2023 | 16.36 | 17.11 | 16.36 | 17.07 | 4,011 | -0.38(-2.18%) |
May 16, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 1,822 | -0.00(-0.03%) |
May 15, 2023 | 17.30 | 17.71 | 17.30 | 17.45 | 2,557 | +0.65(+3.90%) |
May 12, 2023 | 16.51 | 16.80 | 16.51 | 16.80 | 603 | +0.15(+0.87%) |
May 11, 2023 | 16.51 | 16.77 | 16.29 | 16.65 | 119,518 | +0.15(+0.91%) |
May 10, 2023 | 16.50 | 16.58 | 16.50 | 16.50 | 1,046 | +0.17(+1.04%) |
May 09, 2023 | 16.46 | 16.59 | 16.28 | 16.33 | 5,282 | -0.67(-3.94%) |
May 08, 2023 | 17.03 | 17.03 | 17.00 | 17.00 | 527 | -0.30(-1.73%) |
May 05, 2023 | 17.25 | 17.50 | 17.09 | 17.30 | 8,863 | +0.63(+3.78%) |
May 04, 2023 | 16.87 | 17.09 | 16.37 | 16.67 | 6,877 | +0.04(+0.21%) |
May 03, 2023 | 16.50 | 16.75 | 16.50 | 16.64 | 114,339 | +0.20(+1.19%) |
May 02, 2023 | 16.28 | 16.80 | 16.28 | 16.44 | 10,539 | -0.30(-1.80%) |