Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.04 | 19.24 | 18.52 | 18.84 | 614,796 | -0.11(-0.58%) |
Jul 28, 2023 | 18.62 | 19.05 | 18.18 | 18.95 | 645,249 | +0.44(+2.38%) |
Jul 27, 2023 | 20.48 | 20.48 | 18.00 | 18.51 | 910,140 | -1.69(-8.37%) |
Jul 26, 2023 | 19.48 | 20.65 | 19.07 | 20.20 | 2,134,881 | +0.72(+3.70%) |
Jul 25, 2023 | 16.84 | 20.00 | 16.01 | 19.48 | 4,567,347 | +4.54(+30.39%) |
Jul 24, 2023 | 15.42 | 15.48 | 14.72 | 14.94 | 275,455 | -0.65(-4.17%) |
Jul 21, 2023 | 15.35 | 15.70 | 15.15 | 15.59 | 447,766 | +0.40(+2.63%) |
Jul 20, 2023 | 15.66 | 15.78 | 14.96 | 15.19 | 287,077 | -0.47(-3.00%) |
Jul 19, 2023 | 15.92 | 15.98 | 15.59 | 15.66 | 801,276 | -0.26(-1.63%) |
Jul 18, 2023 | 15.32 | 16.01 | 15.24 | 15.92 | 689,652 | +0.66(+4.33%) |
Jul 17, 2023 | 14.61 | 15.58 | 14.60 | 15.26 | 597,816 | +0.73(+5.02%) |
Jul 14, 2023 | 13.94 | 14.64 | 13.91 | 14.53 | 379,304 | +0.62(+4.46%) |
Jul 13, 2023 | 14.12 | 14.28 | 13.83 | 13.91 | 541,575 | -0.14(-1.00%) |
Jul 12, 2023 | 14.13 | 14.21 | 13.89 | 14.05 | 546,511 | +0.05(+0.36%) |
Jul 11, 2023 | 13.98 | 14.05 | 13.76 | 14.00 | 242,004 | +0.02(+0.14%) |
Jul 10, 2023 | 13.56 | 14.06 | 13.56 | 13.98 | 311,375 | +0.36(+2.64%) |
Jul 07, 2023 | 13.81 | 13.89 | 13.56 | 13.62 | 422,814 | -0.22(-1.59%) |
Jul 06, 2023 | 13.74 | 13.90 | 13.60 | 13.84 | 258,140 | -0.01(-0.07%) |
Jul 05, 2023 | 14.00 | 14.19 | 13.76 | 13.85 | 245,291 | -0.11(-0.79%) |
Jul 03, 2023 | 14.23 | 14.29 | 13.60 | 13.96 | 269,467 | -0.12(-0.85%) |
Jun 30, 2023 | 14.46 | 14.49 | 14.04 | 14.08 | 252,298 | -0.27(-1.88%) |
Jun 29, 2023 | 14.40 | 14.56 | 14.31 | 14.35 | 247,577 | -0.10(-0.69%) |
Jun 28, 2023 | 14.58 | 14.68 | 14.38 | 14.45 | 452,715 | -0.11(-0.76%) |
Jun 27, 2023 | 14.63 | 14.70 | 14.42 | 14.56 | 374,943 | +0.00(+0.00%) |
Jun 26, 2023 | 15.48 | 15.49 | 14.46 | 14.56 | 344,666 | -0.90(-5.82%) |
Jun 23, 2023 | 15.79 | 16.09 | 15.38 | 15.46 | 1,327,350 | -0.49(-3.07%) |
Jun 22, 2023 | 16.18 | 16.37 | 15.81 | 15.95 | 219,736 | -0.25(-1.54%) |
Jun 21, 2023 | 16.10 | 16.26 | 15.57 | 16.20 | 294,851 | +0.13(+0.81%) |
Jun 20, 2023 | 15.54 | 16.36 | 15.40 | 16.07 | 406,201 | +0.51(+3.28%) |
Jun 16, 2023 | 16.44 | 16.51 | 15.53 | 15.56 | 943,796 | -0.80(-4.89%) |
Jun 15, 2023 | 16.50 | 16.82 | 16.33 | 16.36 | 606,604 | +3.22(+24.51%) |
May 08, 2023 | 13.70 | 14.11 | 12.94 | 13.14 | 832,889 | -0.55(-4.02%) |
May 05, 2023 | 13.77 | 14.20 | 13.31 | 13.69 | 641,577 | +0.13(+0.96%) |
May 04, 2023 | 13.55 | 13.74 | 12.69 | 13.56 | 601,313 | -0.08(-0.59%) |
May 03, 2023 | 12.70 | 13.78 | 12.65 | 13.64 | 825,978 | +1.05(+8.34%) |
May 02, 2023 | 11.01 | 13.07 | 11.01 | 12.59 | 1,151,670 | +1.61(+14.66%) |