Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.97 | 19.40 | 18.76 | 18.85 | 63,794 | -0.03(-0.16%) |
Jul 28, 2023 | 18.54 | 19.03 | 18.51 | 18.88 | 50,451 | +0.56(+3.06%) |
Jul 27, 2023 | 18.76 | 19.08 | 18.27 | 18.32 | 90,488 | -0.19(-1.03%) |
Jul 26, 2023 | 18.33 | 18.89 | 18.14 | 18.51 | 79,445 | +0.08(+0.43%) |
Jul 25, 2023 | 18.44 | 19.56 | 18.42 | 18.43 | 42,867 | +0.03(+0.16%) |
Jul 24, 2023 | 18.93 | 18.93 | 18.40 | 18.40 | 69,201 | -0.15(-0.81%) |
Jul 21, 2023 | 19.27 | 19.28 | 18.46 | 18.55 | 45,590 | -0.37(-1.96%) |
Jul 20, 2023 | 19.39 | 19.54 | 18.91 | 18.92 | 67,793 | -0.46(-2.37%) |
Jul 19, 2023 | 19.25 | 19.93 | 19.25 | 19.38 | 92,721 | +0.26(+1.36%) |
Jul 18, 2023 | 18.85 | 19.66 | 18.53 | 19.12 | 96,278 | +0.40(+2.14%) |
Jul 17, 2023 | 18.01 | 18.82 | 17.84 | 18.72 | 72,653 | +0.64(+3.54%) |
Jul 14, 2023 | 18.05 | 18.17 | 17.46 | 18.08 | 87,884 | -0.14(-0.77%) |
Jul 13, 2023 | 18.28 | 18.43 | 18.05 | 18.22 | 47,194 | -0.08(-0.44%) |
Jul 12, 2023 | 18.39 | 18.68 | 18.27 | 18.30 | 79,779 | +0.44(+2.46%) |
Jul 11, 2023 | 17.33 | 17.98 | 17.15 | 17.86 | 74,143 | +0.67(+3.90%) |
Jul 10, 2023 | 16.87 | 17.75 | 16.79 | 17.19 | 53,480 | +0.19(+1.12%) |
Jul 07, 2023 | 17.24 | 17.52 | 16.97 | 17.00 | 71,162 | -0.04(-0.23%) |
Jul 06, 2023 | 16.53 | 17.09 | 16.19 | 17.04 | 99,188 | +0.13(+0.77%) |
Jul 05, 2023 | 17.89 | 17.89 | 16.75 | 16.91 | 128,096 | -0.99(-5.53%) |
Jul 03, 2023 | 17.52 | 18.34 | 17.52 | 17.90 | 41,355 | +0.24(+1.36%) |
Jun 30, 2023 | 18.23 | 18.25 | 17.23 | 17.66 | 82,125 | -0.35(-1.94%) |
Jun 29, 2023 | 18.05 | 18.18 | 17.75 | 18.01 | 105,732 | -0.08(-0.44%) |
Jun 28, 2023 | 18.58 | 18.74 | 18.06 | 18.09 | 115,735 | -0.38(-2.06%) |
Jun 27, 2023 | 18.12 | 19.02 | 17.67 | 18.47 | 162,369 | +0.85(+4.82%) |
Jun 26, 2023 | 17.63 | 18.22 | 17.44 | 17.62 | 210,484 | -0.01(-0.06%) |
Jun 23, 2023 | 17.24 | 18.43 | 17.11 | 17.63 | 1,306,084 | -0.02(-0.11%) |
Jun 22, 2023 | 17.64 | 17.79 | 16.98 | 17.65 | 116,213 | -0.07(-0.40%) |
Jun 21, 2023 | 17.86 | 18.22 | 17.49 | 17.72 | 82,165 | -0.18(-1.01%) |
Jun 20, 2023 | 18.08 | 18.25 | 17.68 | 17.90 | 158,844 | -0.30(-1.65%) |
Jun 16, 2023 | 18.17 | 18.66 | 17.82 | 18.20 | 212,189 | +0.19(+1.05%) |
Jun 15, 2023 | 16.42 | 18.45 | 16.29 | 18.01 | 260,754 | +1.54(+9.35%) |
Jun 14, 2023 | 16.61 | 16.86 | 16.16 | 16.47 | 120,924 | -0.22(-1.32%) |
Jun 13, 2023 | 16.60 | 17.03 | 16.41 | 16.69 | 97,077 | +0.29(+1.77%) |
Jun 12, 2023 | 16.06 | 16.71 | 15.92 | 16.40 | 104,325 | +0.32(+1.99%) |
Jun 09, 2023 | 16.39 | 16.76 | 15.87 | 16.08 | 81,294 | -0.30(-1.83%) |
Jun 08, 2023 | 16.52 | 16.68 | 15.75 | 16.38 | 136,217 | -0.17(-1.03%) |
Jun 07, 2023 | 15.90 | 16.60 | 15.86 | 16.55 | 194,161 | +0.65(+4.09%) |
Jun 06, 2023 | 14.96 | 16.17 | 14.96 | 15.90 | 149,129 | +0.94(+6.28%) |
Jun 05, 2023 | 15.41 | 15.41 | 14.89 | 14.96 | 160,762 | -0.58(-3.73%) |
Jun 02, 2023 | 15.01 | 15.60 | 14.84 | 15.54 | 201,666 | +0.71(+4.79%) |
Jun 01, 2023 | 14.50 | 15.02 | 14.21 | 14.83 | 188,940 | +0.21(+1.44%) |
May 31, 2023 | 15.09 | 15.26 | 14.43 | 14.62 | 198,102 | -0.54(-3.56%) |
May 30, 2023 | 15.31 | 15.31 | 14.63 | 15.16 | 378,330 | -0.18(-1.17%) |
May 26, 2023 | 15.01 | 15.78 | 15.01 | 15.34 | 182,728 | +0.22(+1.46%) |
May 25, 2023 | 15.88 | 15.99 | 15.01 | 15.12 | 180,186 | -0.91(-5.68%) |
May 24, 2023 | 17.28 | 17.55 | 15.56 | 16.03 | 315,546 | -0.95(-5.59%) |
May 23, 2023 | 16.54 | 17.86 | 16.54 | 16.98 | 353,202 | -1.05(-5.82%) |
May 22, 2023 | 17.46 | 18.26 | 17.32 | 18.03 | 247,907 | +0.60(+3.44%) |
May 19, 2023 | 18.14 | 18.14 | 16.69 | 17.43 | 283,505 | -0.59(-3.27%) |
May 18, 2023 | 17.42 | 18.05 | 17.05 | 18.02 | 136,586 | +0.57(+3.27%) |
May 17, 2023 | 16.00 | 17.53 | 16.00 | 17.45 | 158,864 | +1.53(+9.61%) |
May 16, 2023 | 16.15 | 16.67 | 15.89 | 15.92 | 94,511 | -0.42(-2.57%) |
May 15, 2023 | 16.12 | 16.42 | 15.92 | 16.34 | 43,154 | +0.35(+2.19%) |
May 12, 2023 | 16.15 | 16.38 | 15.67 | 15.99 | 64,176 | -0.05(-0.31%) |
May 11, 2023 | 15.46 | 16.09 | 15.44 | 16.04 | 111,158 | +0.48(+3.08%) |
May 10, 2023 | 15.97 | 16.14 | 15.40 | 15.56 | 66,258 | -0.03(-0.19%) |
May 09, 2023 | 15.69 | 15.86 | 15.31 | 15.59 | 105,489 | -0.16(-1.02%) |
May 08, 2023 | 16.39 | 16.39 | 15.75 | 15.75 | 100,337 | -0.49(-3.02%) |
May 05, 2023 | 16.07 | 16.42 | 15.96 | 16.24 | 64,005 | +0.47(+2.98%) |
May 04, 2023 | 16.11 | 16.11 | 15.64 | 15.77 | 105,278 | -0.54(-3.31%) |
May 03, 2023 | 16.66 | 16.82 | 16.26 | 16.31 | 141,776 | -0.20(-1.21%) |
May 02, 2023 | 16.88 | 16.97 | 16.19 | 16.51 | 198,137 | -0.46(-2.71%) |