Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.58 | 18.19 | 17.57 | 17.87 | 215,651 | +0.59(+3.41%) |
Jul 28, 2023 | 17.32 | 17.82 | 17.21 | 17.28 | 250,576 | +0.34(+2.01%) |
Jul 27, 2023 | 16.94 | 17.54 | 16.74 | 16.94 | 723,970 | +0.31(+1.86%) |
Jul 26, 2023 | 15.64 | 16.70 | 15.37 | 16.63 | 245,934 | +0.88(+5.59%) |
Jul 25, 2023 | 15.91 | 16.39 | 15.66 | 15.75 | 285,246 | -0.16(-1.01%) |
Jul 24, 2023 | 16.26 | 16.48 | 15.57 | 15.91 | 228,689 | -0.34(-2.09%) |
Jul 21, 2023 | 16.87 | 17.06 | 16.16 | 16.25 | 308,005 | -0.25(-1.52%) |
Jul 20, 2023 | 17.27 | 17.36 | 16.31 | 16.50 | 494,025 | -0.95(-5.44%) |
Jul 19, 2023 | 16.97 | 17.52 | 16.78 | 17.45 | 397,581 | +0.67(+3.99%) |
Jul 18, 2023 | 16.42 | 16.86 | 15.97 | 16.78 | 419,680 | +0.41(+2.50%) |
Jul 17, 2023 | 15.86 | 16.91 | 15.71 | 16.37 | 612,919 | +0.63(+4.00%) |
Jul 14, 2023 | 15.66 | 15.88 | 15.57 | 15.74 | 629,372 | +0.00(+0.00%) |
Jul 13, 2023 | 15.66 | 15.92 | 15.42 | 15.74 | 376,229 | +0.30(+1.94%) |
Jul 12, 2023 | 15.57 | 15.78 | 15.29 | 15.44 | 415,378 | -0.01(-0.06%) |
Jul 11, 2023 | 14.88 | 15.52 | 14.82 | 15.45 | 458,903 | +0.63(+4.25%) |
Jul 10, 2023 | 13.68 | 14.82 | 13.63 | 14.82 | 778,997 | +1.47(+11.01%) |
Jul 07, 2023 | 13.50 | 13.81 | 13.29 | 13.35 | 404,102 | -0.20(-1.48%) |
Jul 06, 2023 | 13.96 | 13.99 | 13.38 | 13.55 | 411,450 | -0.68(-4.78%) |
Jul 05, 2023 | 14.92 | 14.92 | 14.14 | 14.23 | 340,879 | -0.83(-5.51%) |
Jul 03, 2023 | 14.66 | 15.06 | 14.66 | 15.06 | 120,025 | +0.40(+2.73%) |
Jun 30, 2023 | 14.95 | 15.18 | 14.65 | 14.66 | 304,393 | -0.13(-0.88%) |
Jun 29, 2023 | 14.94 | 15.16 | 14.64 | 14.79 | 306,859 | -0.17(-1.14%) |
Jun 28, 2023 | 14.31 | 14.98 | 14.31 | 14.96 | 278,232 | +0.56(+3.89%) |
Jun 27, 2023 | 14.39 | 14.49 | 13.97 | 14.40 | 385,346 | +0.12(+0.84%) |
Jun 26, 2023 | 14.49 | 14.80 | 14.25 | 14.28 | 298,158 | -0.29(-1.99%) |
Jun 23, 2023 | 14.61 | 14.76 | 14.40 | 14.57 | 1,184,692 | -0.36(-2.41%) |
Jun 22, 2023 | 14.66 | 15.07 | 14.53 | 14.93 | 264,580 | +0.19(+1.29%) |
Jun 21, 2023 | 14.92 | 15.04 | 14.38 | 14.74 | 546,111 | -0.42(-2.77%) |
Jun 20, 2023 | 15.12 | 15.24 | 14.58 | 15.16 | 464,107 | -0.19(-1.24%) |
Jun 16, 2023 | 16.08 | 16.16 | 15.20 | 15.35 | 1,759,099 | -0.56(-3.52%) |
Jun 15, 2023 | 15.17 | 15.95 | 14.93 | 15.91 | 554,847 | +0.52(+3.38%) |
Jun 14, 2023 | 15.32 | 15.57 | 15.07 | 15.39 | 486,785 | +0.08(+0.52%) |
Jun 13, 2023 | 15.33 | 15.64 | 15.02 | 15.31 | 610,794 | +0.18(+1.19%) |
Jun 12, 2023 | 14.62 | 15.16 | 14.51 | 15.13 | 689,416 | +0.71(+4.92%) |
Jun 09, 2023 | 14.62 | 14.98 | 14.06 | 14.42 | 345,466 | +0.01(+0.07%) |
Jun 08, 2023 | 14.18 | 14.72 | 14.02 | 14.41 | 403,297 | +0.10(+0.70%) |
Jun 07, 2023 | 14.69 | 14.95 | 14.01 | 14.31 | 382,780 | -0.24(-1.65%) |
Jun 06, 2023 | 14.01 | 15.05 | 13.92 | 14.55 | 658,009 | +0.51(+3.60%) |
Jun 05, 2023 | 13.79 | 14.14 | 13.62 | 14.04 | 611,417 | +0.62(+4.58%) |
Jun 02, 2023 | 13.31 | 13.47 | 12.89 | 13.43 | 527,039 | +0.41(+3.15%) |
Jun 01, 2023 | 13.25 | 13.39 | 12.90 | 13.02 | 584,544 | -0.43(-3.20%) |
May 31, 2023 | 13.16 | 13.73 | 12.71 | 13.45 | 1,372,841 | +0.22(+1.66%) |
May 30, 2023 | 13.00 | 13.51 | 12.38 | 13.23 | 924,873 | +0.43(+3.36%) |
May 26, 2023 | 13.45 | 13.61 | 12.04 | 12.80 | 2,123,078 | -2.03(-13.69%) |
May 25, 2023 | 15.10 | 15.36 | 14.63 | 14.83 | 488,513 | -0.05(-0.34%) |
May 24, 2023 | 14.56 | 14.92 | 14.55 | 14.88 | 211,754 | +0.14(+0.95%) |
May 23, 2023 | 15.19 | 15.45 | 14.71 | 14.74 | 281,616 | -0.52(-3.41%) |
May 22, 2023 | 14.92 | 15.29 | 14.71 | 15.26 | 328,090 | +0.30(+2.01%) |
May 19, 2023 | 15.39 | 15.39 | 14.83 | 14.96 | 247,989 | -0.29(-1.90%) |
May 18, 2023 | 14.97 | 15.30 | 14.71 | 15.25 | 269,348 | +0.45(+3.04%) |
May 17, 2023 | 14.08 | 14.83 | 14.00 | 14.80 | 280,077 | +0.79(+5.64%) |
May 16, 2023 | 14.18 | 14.34 | 13.91 | 14.01 | 257,402 | -0.41(-2.84%) |
May 15, 2023 | 13.52 | 14.43 | 13.45 | 14.42 | 342,503 | +0.93(+6.89%) |
May 12, 2023 | 13.91 | 13.91 | 13.29 | 13.49 | 398,127 | -0.37(-2.67%) |
May 11, 2023 | 14.05 | 14.35 | 13.71 | 13.86 | 332,069 | -0.28(-1.98%) |
May 10, 2023 | 14.38 | 14.86 | 13.86 | 14.14 | 416,653 | +0.36(+2.61%) |
May 09, 2023 | 13.75 | 14.26 | 13.75 | 13.78 | 202,020 | -0.11(-0.79%) |
May 08, 2023 | 14.12 | 14.14 | 13.68 | 13.89 | 281,295 | -0.23(-1.63%) |
May 05, 2023 | 14.55 | 14.71 | 14.00 | 14.12 | 395,850 | -0.15(-1.05%) |
May 04, 2023 | 14.28 | 14.60 | 14.06 | 14.27 | 257,360 | +0.02(+0.14%) |
May 03, 2023 | 14.60 | 14.81 | 14.21 | 14.25 | 442,881 | -0.27(-1.86%) |
May 02, 2023 | 15.54 | 15.64 | 14.51 | 14.52 | 664,753 | -1.08(-6.92%) |