Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.82 | 19.01 | 18.75 | 18.85 | 40,664 | -0.03(-0.16%) |
Jul 28, 2023 | 18.53 | 19.00 | 18.43 | 18.88 | 32,451 | +0.63(+3.43%) |
Jul 27, 2023 | 18.84 | 18.84 | 18.15 | 18.26 | 30,446 | -0.46(-2.46%) |
Jul 26, 2023 | 17.93 | 18.81 | 17.93 | 18.72 | 38,723 | +0.48(+2.63%) |
Jul 25, 2023 | 18.52 | 18.66 | 18.20 | 18.24 | 21,723 | -0.37(-2.00%) |
Jul 24, 2023 | 18.31 | 18.76 | 18.09 | 18.61 | 45,001 | +0.26(+1.44%) |
Jul 21, 2023 | 18.94 | 18.94 | 18.28 | 18.35 | 50,290 | -0.51(-2.70%) |
Jul 20, 2023 | 18.44 | 18.90 | 18.33 | 18.85 | 52,431 | +0.46(+2.50%) |
Jul 19, 2023 | 18.66 | 18.84 | 18.25 | 18.39 | 35,990 | -0.22(-1.16%) |
Jul 18, 2023 | 18.30 | 18.90 | 18.17 | 18.61 | 50,238 | +0.23(+1.28%) |
Jul 17, 2023 | 17.79 | 18.44 | 17.76 | 18.38 | 54,921 | +0.68(+3.81%) |
Jul 14, 2023 | 18.39 | 18.39 | 17.67 | 17.70 | 56,573 | -0.87(-4.69%) |
Jul 13, 2023 | 18.54 | 18.91 | 18.49 | 18.57 | 45,483 | -0.01(-0.05%) |
Jul 12, 2023 | 18.20 | 18.86 | 18.17 | 18.58 | 53,810 | +0.51(+2.82%) |
Jul 11, 2023 | 17.97 | 18.35 | 17.60 | 18.07 | 198,945 | +0.03(+0.16%) |
Jul 10, 2023 | 18.12 | 18.69 | 17.84 | 18.04 | 101,915 | -0.19(-1.02%) |
Jul 07, 2023 | 17.79 | 18.68 | 17.79 | 18.23 | 227,732 | +0.49(+2.76%) |
Jul 06, 2023 | 17.80 | 17.93 | 17.23 | 17.74 | 140,569 | -0.42(-2.32%) |
Jul 05, 2023 | 18.59 | 18.84 | 18.11 | 18.16 | 86,010 | -0.54(-2.88%) |
Jul 03, 2023 | 18.68 | 18.87 | 18.43 | 18.70 | 35,591 | +0.11(+0.58%) |
Jun 30, 2023 | 18.95 | 19.15 | 18.33 | 18.59 | 82,952 | +0.07(+0.37%) |
Jun 29, 2023 | 18.11 | 19.06 | 18.11 | 18.52 | 75,699 | +0.25(+1.39%) |
Jun 28, 2023 | 18.59 | 18.89 | 18.20 | 18.27 | 62,022 | -0.36(-1.94%) |
Jun 27, 2023 | 17.70 | 18.72 | 17.39 | 18.63 | 94,449 | +1.13(+6.49%) |
Jun 26, 2023 | 17.35 | 17.79 | 16.95 | 17.49 | 72,220 | +0.24(+1.42%) |
Jun 23, 2023 | 18.13 | 18.57 | 17.14 | 17.25 | 1,082,823 | -1.13(-6.12%) |
Jun 22, 2023 | 17.99 | 18.44 | 17.99 | 18.38 | 62,830 | +0.37(+2.07%) |
Jun 21, 2023 | 17.58 | 18.53 | 17.57 | 18.00 | 77,149 | +0.31(+1.77%) |
Jun 20, 2023 | 17.14 | 17.98 | 17.07 | 17.69 | 76,196 | +0.45(+2.61%) |
Jun 16, 2023 | 17.45 | 17.79 | 17.08 | 17.24 | 44,290 | -0.06(-0.34%) |
Jun 15, 2023 | 17.36 | 17.59 | 17.04 | 17.30 | 44,269 | +0.01(+0.06%) |
Jun 14, 2023 | 17.38 | 17.84 | 16.96 | 17.29 | 58,728 | +0.05(+0.28%) |
Jun 13, 2023 | 16.94 | 17.48 | 16.85 | 17.24 | 39,199 | +0.27(+1.61%) |
Jun 12, 2023 | 16.98 | 17.03 | 16.44 | 16.97 | 46,793 | +0.09(+0.52%) |
Jun 09, 2023 | 17.20 | 17.36 | 16.68 | 16.88 | 56,370 | -0.28(-1.65%) |
Jun 08, 2023 | 17.08 | 17.51 | 17.00 | 17.16 | 48,951 | +0.17(+1.01%) |
Jun 07, 2023 | 16.90 | 17.23 | 16.70 | 16.99 | 64,106 | +0.22(+1.31%) |
Jun 06, 2023 | 16.08 | 17.12 | 16.08 | 16.77 | 29,929 | +0.60(+3.69%) |
Jun 05, 2023 | 16.69 | 17.13 | 16.06 | 16.17 | 46,026 | -0.60(-3.56%) |
Jun 02, 2023 | 16.26 | 17.03 | 16.24 | 16.77 | 67,381 | +0.70(+4.38%) |
Jun 01, 2023 | 15.43 | 16.40 | 15.12 | 16.07 | 85,880 | +0.64(+4.12%) |
May 31, 2023 | 14.93 | 15.69 | 14.68 | 15.43 | 56,108 | +0.63(+4.23%) |
May 30, 2023 | 15.20 | 15.54 | 14.62 | 14.80 | 28,284 | -0.41(-2.70%) |
May 26, 2023 | 14.73 | 15.42 | 14.73 | 15.21 | 32,199 | +0.64(+4.36%) |
May 25, 2023 | 15.07 | 15.35 | 14.53 | 14.58 | 22,007 | -0.45(-2.99%) |
May 24, 2023 | 15.55 | 15.58 | 14.79 | 15.03 | 29,428 | -0.37(-2.41%) |
May 23, 2023 | 15.20 | 15.81 | 15.20 | 15.40 | 30,923 | +0.28(+1.88%) |
May 22, 2023 | 15.42 | 15.51 | 14.79 | 15.12 | 47,968 | -0.12(-0.77%) |
May 19, 2023 | 15.89 | 15.92 | 15.23 | 15.23 | 31,043 | -0.53(-3.35%) |
May 18, 2023 | 15.52 | 15.86 | 15.24 | 15.76 | 46,173 | +0.29(+1.90%) |
May 17, 2023 | 15.64 | 15.83 | 15.34 | 15.47 | 77,791 | -0.08(-0.50%) |
May 16, 2023 | 15.83 | 16.06 | 15.17 | 15.55 | 34,567 | -0.20(-1.24%) |
May 15, 2023 | 15.61 | 16.14 | 15.61 | 15.74 | 65,257 | +0.07(+0.44%) |
May 12, 2023 | 15.68 | 15.99 | 15.52 | 15.67 | 30,252 | -0.14(-0.87%) |
May 11, 2023 | 14.85 | 16.02 | 14.74 | 15.81 | 54,979 | +0.72(+4.80%) |
May 10, 2023 | 15.28 | 15.45 | 14.91 | 15.09 | 80,822 | -0.14(-0.90%) |
May 09, 2023 | 15.17 | 15.44 | 14.69 | 15.22 | 52,571 | -0.02(-0.13%) |
May 08, 2023 | 15.10 | 15.48 | 14.54 | 15.24 | 171,732 | +0.36(+2.40%) |
May 05, 2023 | 14.73 | 15.36 | 14.73 | 14.89 | 86,754 | +0.26(+1.77%) |
May 04, 2023 | 13.46 | 15.26 | 13.46 | 14.63 | 81,324 | +1.84(+14.43%) |
May 03, 2023 | 12.73 | 13.86 | 12.58 | 12.78 | 45,835 | +0.18(+1.46%) |
May 02, 2023 | 12.29 | 12.60 | 11.96 | 12.60 | 19,842 | +0.37(+3.01%) |