Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.05 | 19.47 | 18.98 | 19.28 | 26,229 | +0.14(+0.71%) |
Jul 28, 2023 | 19.02 | 19.38 | 18.74 | 19.14 | 20,557 | +0.47(+2.54%) |
Jul 27, 2023 | 18.36 | 18.79 | 18.36 | 18.67 | 28,240 | +0.20(+1.10%) |
Jul 26, 2023 | 19.02 | 19.02 | 18.18 | 18.46 | 72,799 | -0.36(-1.91%) |
Jul 25, 2023 | 17.89 | 18.97 | 17.70 | 18.82 | 22,303 | +0.90(+5.03%) |
Jul 24, 2023 | 17.83 | 17.92 | 17.62 | 17.92 | 24,905 | +0.23(+1.32%) |
Jul 21, 2023 | 17.74 | 17.93 | 17.65 | 17.69 | 15,220 | +0.02(+0.11%) |
Jul 20, 2023 | 17.29 | 17.67 | 17.10 | 17.67 | 24,982 | +0.48(+2.82%) |
Jul 19, 2023 | 16.96 | 17.49 | 16.94 | 17.18 | 27,377 | +0.25(+1.49%) |
Jul 18, 2023 | 16.66 | 16.96 | 16.66 | 16.93 | 20,141 | +0.44(+2.64%) |
Jul 17, 2023 | 16.33 | 16.61 | 16.30 | 16.50 | 13,201 | +0.16(+0.95%) |
Jul 14, 2023 | 16.52 | 16.65 | 16.25 | 16.34 | 9,214 | -0.11(-0.65%) |
Jul 13, 2023 | 16.59 | 16.72 | 16.38 | 16.45 | 11,086 | -0.08(-0.47%) |
Jul 12, 2023 | 16.81 | 16.91 | 16.48 | 16.52 | 66,500 | +0.09(+0.53%) |
Jul 11, 2023 | 17.12 | 17.12 | 16.36 | 16.44 | 35,823 | -0.43(-2.53%) |
Jul 10, 2023 | 17.40 | 17.40 | 16.73 | 16.86 | 7,334 | -0.03(-0.17%) |
Jul 07, 2023 | 16.81 | 17.06 | 16.51 | 16.89 | 40,809 | +0.08(+0.46%) |
Jul 06, 2023 | 16.83 | 17.13 | 16.52 | 16.82 | 19,853 | -0.14(-0.80%) |
Jul 05, 2023 | 16.88 | 16.98 | 16.79 | 16.95 | 19,374 | +0.11(+0.63%) |
Jul 03, 2023 | 16.85 | 16.95 | 16.69 | 16.84 | 5,440 | +0.02(+0.12%) |
Jun 30, 2023 | 16.89 | 16.98 | 16.72 | 16.82 | 18,625 | -0.04(-0.23%) |
Jun 29, 2023 | 16.74 | 17.01 | 16.72 | 16.86 | 13,651 | +0.02(+0.12%) |
Jun 28, 2023 | 17.00 | 17.01 | 16.84 | 16.84 | 10,297 | +0.07(+0.40%) |
Jun 27, 2023 | 16.83 | 17.05 | 16.76 | 16.78 | 13,637 | -0.15(-0.86%) |
Jun 26, 2023 | 16.72 | 17.20 | 16.68 | 16.92 | 40,070 | -0.04(-0.23%) |
Jun 23, 2023 | 17.25 | 17.32 | 16.63 | 16.96 | 859,680 | -0.36(-2.07%) |
Jun 22, 2023 | 17.34 | 17.45 | 17.07 | 17.32 | 35,179 | -0.14(-0.78%) |
Jun 21, 2023 | 17.45 | 17.48 | 17.40 | 17.45 | 23,360 | -0.01(-0.06%) |
Jun 20, 2023 | 17.08 | 17.47 | 17.08 | 17.46 | 32,172 | +0.26(+1.52%) |
Jun 16, 2023 | 17.39 | 17.46 | 17.13 | 17.20 | 47,713 | -0.18(-1.06%) |
Jun 15, 2023 | 17.49 | 17.88 | 17.30 | 17.39 | 28,189 | +0.47(+2.75%) |
May 08, 2023 | 18.03 | 18.17 | 16.78 | 16.92 | 22,563 | -1.10(-6.13%) |
May 05, 2023 | 18.17 | 18.39 | 17.77 | 18.03 | 15,434 | -0.02(-0.11%) |
May 04, 2023 | 18.41 | 18.51 | 17.37 | 18.05 | 16,730 | -0.39(-2.10%) |
May 03, 2023 | 18.90 | 19.52 | 18.39 | 18.43 | 43,084 | -0.44(-2.31%) |
May 02, 2023 | 19.72 | 19.72 | 18.75 | 18.87 | 19,671 | -0.78(-3.99%) |