Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.26 | 16.36 | 16.01 | 16.07 | 358,615 | -0.10(-0.62%) |
Jul 28, 2023 | 16.43 | 16.43 | 16.03 | 16.17 | 378,170 | +0.07(+0.43%) |
Jul 27, 2023 | 16.55 | 16.55 | 16.01 | 16.10 | 456,152 | -0.24(-1.47%) |
Jul 26, 2023 | 15.98 | 16.45 | 15.88 | 16.34 | 373,204 | +0.36(+2.25%) |
Jul 25, 2023 | 16.05 | 16.25 | 15.96 | 15.98 | 471,639 | -0.09(-0.56%) |
Jul 24, 2023 | 16.09 | 16.33 | 15.90 | 16.07 | 450,458 | -0.09(-0.56%) |
Jul 21, 2023 | 15.93 | 16.25 | 15.24 | 16.16 | 831,972 | +0.25(+1.57%) |
Jul 20, 2023 | 16.62 | 16.65 | 15.85 | 15.91 | 495,778 | -0.65(-3.93%) |
Jul 19, 2023 | 16.13 | 17.03 | 16.09 | 16.56 | 955,172 | +0.66(+4.15%) |
Jul 18, 2023 | 15.02 | 16.16 | 15.00 | 15.90 | 920,962 | +0.08(+0.51%) |
Jul 17, 2023 | 14.30 | 15.98 | 14.06 | 15.82 | 1,047,995 | +0.79(+5.22%) |
Jul 14, 2023 | 14.60 | 15.57 | 14.21 | 15.04 | 1,169,869 | +0.44(+2.98%) |
Jul 13, 2023 | 14.60 | 14.89 | 13.83 | 14.60 | 5,554,135 | -4.80(-24.74%) |
Jul 12, 2023 | 19.36 | 19.55 | 18.94 | 19.40 | 675,595 | +0.67(+3.58%) |
Jul 11, 2023 | 17.97 | 19.07 | 17.71 | 18.73 | 520,976 | +0.81(+4.52%) |
Jul 10, 2023 | 16.57 | 17.94 | 16.44 | 17.92 | 442,629 | +1.33(+8.02%) |
Jul 07, 2023 | 16.32 | 16.99 | 16.32 | 16.59 | 544,219 | +0.38(+2.34%) |
Jul 06, 2023 | 16.40 | 16.46 | 15.97 | 16.21 | 686,794 | -0.62(-3.68%) |
Jul 05, 2023 | 17.25 | 17.25 | 16.30 | 16.83 | 510,477 | -0.55(-3.16%) |
Jul 03, 2023 | 17.23 | 17.57 | 17.13 | 17.38 | 282,185 | +0.13(+0.75%) |
Jun 30, 2023 | 17.71 | 17.96 | 17.18 | 17.25 | 857,366 | +0.01(+0.06%) |
Jun 29, 2023 | 17.25 | 17.75 | 17.15 | 17.24 | 556,371 | -0.01(-0.06%) |
Jun 28, 2023 | 17.37 | 17.54 | 16.96 | 17.25 | 600,668 | -0.09(-0.52%) |
Jun 27, 2023 | 17.42 | 17.53 | 16.79 | 17.34 | 947,579 | -0.15(-0.86%) |
Jun 26, 2023 | 17.90 | 18.49 | 17.29 | 17.49 | 665,350 | -0.62(-3.42%) |
Jun 23, 2023 | 18.50 | 18.66 | 17.72 | 18.11 | 1,348,383 | -0.89(-4.68%) |
Jun 22, 2023 | 19.98 | 19.98 | 18.81 | 19.00 | 668,611 | -1.01(-5.05%) |
Jun 21, 2023 | 21.30 | 21.30 | 18.28 | 20.01 | 1,200,722 | -1.43(-6.67%) |
Jun 20, 2023 | 21.60 | 21.93 | 21.01 | 21.44 | 438,741 | -0.28(-1.29%) |
Jun 16, 2023 | 22.30 | 23.50 | 21.66 | 21.72 | 1,257,693 | -0.26(-1.18%) |
Jun 15, 2023 | 21.98 | 22.48 | 21.60 | 21.98 | 313,905 | -0.22(-0.99%) |
May 08, 2023 | 23.95 | 24.17 | 21.82 | 22.20 | 509,537 | -1.69(-7.07%) |
May 05, 2023 | 21.95 | 23.94 | 21.55 | 23.89 | 796,904 | +2.93(+13.98%) |
May 04, 2023 | 20.94 | 21.61 | 20.52 | 20.96 | 443,924 | -0.01(-0.05%) |
May 03, 2023 | 19.94 | 21.98 | 19.94 | 20.97 | 348,456 | +1.14(+5.75%) |
May 02, 2023 | 21.02 | 21.99 | 19.69 | 19.83 | 507,688 | -1.39(-6.55%) |