Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.38 | 16.42 | 16.03 | 16.17 | 928,640 | -0.08(-0.50%) |
Jul 28, 2023 | 15.65 | 16.27 | 15.56 | 16.25 | 1,165,124 | +0.69(+4.43%) |
Jul 27, 2023 | 15.75 | 15.91 | 15.55 | 15.56 | 891,214 | -0.16(-1.02%) |
Jul 26, 2023 | 15.64 | 15.75 | 15.52 | 15.72 | 747,674 | +0.17(+1.09%) |
Jul 25, 2023 | 15.36 | 15.81 | 15.33 | 15.55 | 1,211,097 | +0.30(+1.99%) |
Jul 24, 2023 | 15.23 | 15.37 | 15.07 | 15.25 | 1,256,030 | -0.01(-0.06%) |
Jul 21, 2023 | 15.42 | 15.45 | 14.82 | 15.26 | 1,906,482 | -0.16(-1.04%) |
Jul 20, 2023 | 15.44 | 15.48 | 15.22 | 15.42 | 1,118,159 | +0.01(+0.06%) |
Jul 19, 2023 | 15.30 | 15.46 | 15.22 | 15.41 | 1,216,857 | +0.10(+0.64%) |
Jul 18, 2023 | 15.74 | 15.90 | 15.27 | 15.31 | 1,817,788 | -0.43(-2.73%) |
Jul 17, 2023 | 15.78 | 15.78 | 15.44 | 15.74 | 710,037 | -0.17(-1.07%) |
Jul 14, 2023 | 16.26 | 16.26 | 15.76 | 15.91 | 1,282,911 | -0.30(-1.88%) |
Jul 13, 2023 | 15.95 | 16.36 | 15.87 | 16.21 | 1,463,863 | +0.32(+2.03%) |
Jul 12, 2023 | 15.51 | 16.16 | 15.45 | 15.89 | 2,122,319 | +0.50(+3.25%) |
Jul 11, 2023 | 15.33 | 15.67 | 15.33 | 15.39 | 1,750,189 | +0.14(+0.94%) |
Jul 10, 2023 | 15.39 | 15.50 | 15.22 | 15.25 | 1,060,745 | -0.14(-0.93%) |
Jul 07, 2023 | 15.44 | 15.64 | 15.38 | 15.39 | 1,424,848 | -0.10(-0.64%) |
Jul 06, 2023 | 15.37 | 15.54 | 15.19 | 15.49 | 1,006,784 | -0.02(-0.12%) |
Jul 05, 2023 | 15.45 | 15.71 | 15.25 | 15.51 | 1,586,100 | -0.21(-1.37%) |
Jul 03, 2023 | 15.90 | 16.04 | 15.62 | 15.72 | 708,903 | -0.11(-0.68%) |
Jun 30, 2023 | 15.77 | 15.92 | 15.59 | 15.83 | 918,888 | +0.20(+1.26%) |
Jun 29, 2023 | 15.38 | 15.69 | 15.30 | 15.63 | 680,447 | +0.21(+1.33%) |
Jun 28, 2023 | 15.61 | 15.69 | 15.18 | 15.43 | 1,505,708 | -0.19(-1.20%) |
Jun 27, 2023 | 15.86 | 15.96 | 15.56 | 15.61 | 1,205,355 | -0.23(-1.47%) |
Jun 26, 2023 | 16.12 | 16.12 | 15.75 | 15.85 | 874,633 | -0.28(-1.72%) |
Jun 23, 2023 | 16.16 | 16.34 | 16.11 | 16.12 | 456,511 | -0.31(-1.90%) |
Jun 22, 2023 | 16.28 | 16.67 | 16.26 | 16.44 | 627,643 | +0.18(+1.10%) |
Jun 21, 2023 | 16.26 | 16.50 | 16.20 | 16.26 | 484,991 | -0.04(-0.22%) |
Jun 20, 2023 | 16.25 | 16.29 | 15.97 | 16.29 | 701,137 | -0.17(-1.03%) |
Jun 16, 2023 | 16.56 | 16.58 | 16.42 | 16.46 | 595,120 | -0.13(-0.81%) |
Jun 15, 2023 | 16.37 | 16.61 | 16.20 | 16.60 | 854,065 | +0.21(+1.25%) |
Jun 14, 2023 | 16.10 | 16.54 | 16.08 | 16.39 | 1,036,566 | +0.45(+2.80%) |
Jun 13, 2023 | 16.21 | 16.23 | 15.91 | 15.95 | 1,016,820 | -0.12(-0.72%) |
Jun 12, 2023 | 16.10 | 16.10 | 15.77 | 16.06 | 1,272,342 | -0.14(-0.88%) |
Jun 09, 2023 | 16.35 | 16.42 | 16.10 | 16.20 | 768,389 | -0.15(-0.93%) |
Jun 08, 2023 | 16.32 | 16.63 | 16.13 | 16.36 | 989,207 | +0.13(+0.83%) |
Jun 07, 2023 | 16.45 | 16.62 | 16.13 | 16.22 | 1,720,649 | -0.33(-2.00%) |
Jun 06, 2023 | 16.32 | 16.67 | 16.32 | 16.55 | 968,731 | +0.06(+0.38%) |
Jun 05, 2023 | 16.52 | 16.70 | 16.16 | 16.49 | 1,433,134 | +0.13(+0.81%) |
Jun 02, 2023 | 16.02 | 16.41 | 16.02 | 16.36 | 1,465,473 | +0.78(+5.01%) |
Jun 01, 2023 | 15.27 | 15.66 | 15.24 | 15.58 | 1,058,153 | +0.54(+3.62%) |
May 31, 2023 | 15.40 | 15.40 | 14.96 | 15.03 | 1,348,741 | -0.52(-3.33%) |
May 30, 2023 | 15.63 | 15.65 | 15.31 | 15.55 | 1,463,114 | -0.07(-0.45%) |
May 26, 2023 | 15.53 | 15.67 | 15.31 | 15.62 | 1,091,193 | +0.18(+1.14%) |
May 25, 2023 | 15.70 | 15.76 | 15.24 | 15.45 | 1,689,245 | -0.41(-2.60%) |
May 24, 2023 | 15.81 | 15.99 | 15.53 | 15.86 | 1,886,001 | -0.12(-0.77%) |
May 23, 2023 | 16.31 | 16.44 | 15.90 | 15.98 | 1,419,192 | -0.35(-2.15%) |
May 22, 2023 | 16.45 | 16.58 | 16.11 | 16.33 | 1,798,639 | -0.25(-1.53%) |
May 19, 2023 | 16.67 | 16.75 | 16.41 | 16.59 | 1,402,401 | -0.05(-0.32%) |
May 18, 2023 | 16.60 | 16.66 | 16.10 | 16.64 | 1,321,106 | +0.04(+0.21%) |
May 17, 2023 | 16.59 | 17.29 | 16.30 | 16.60 | 2,490,550 | +0.64(+4.01%) |
May 16, 2023 | 16.08 | 16.26 | 15.95 | 15.96 | 1,244,446 | -0.11(-0.71%) |
May 15, 2023 | 16.24 | 16.24 | 15.76 | 16.08 | 1,661,504 | -0.28(-1.72%) |
May 12, 2023 | 16.37 | 16.59 | 16.17 | 16.36 | 925,097 | -0.01(-0.05%) |
May 11, 2023 | 16.59 | 16.67 | 16.20 | 16.37 | 1,309,561 | -0.26(-1.58%) |
May 10, 2023 | 17.29 | 17.29 | 16.45 | 16.63 | 2,976,213 | -0.54(-3.17%) |
May 09, 2023 | 16.85 | 17.35 | 16.65 | 17.18 | 872,275 | +0.26(+1.56%) |
May 08, 2023 | 16.67 | 17.02 | 16.59 | 16.91 | 753,260 | +0.40(+2.45%) |
May 05, 2023 | 16.24 | 16.80 | 16.24 | 16.51 | 1,251,549 | +0.59(+3.69%) |
May 04, 2023 | 16.51 | 16.54 | 15.83 | 15.92 | 2,032,115 | -0.78(-4.68%) |
May 03, 2023 | 17.23 | 17.33 | 16.69 | 16.70 | 1,284,359 | -0.32(-1.86%) |
May 02, 2023 | 17.83 | 17.94 | 16.84 | 17.02 | 2,344,134 | -0.89(-4.95%) |