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 | -0.32(-1.90%) |
May 08, 2023 | 16.68 | 17.03 | 16.59 | 16.92 | 752,905 | +0.40(+2.45%) |
May 05, 2023 | 16.25 | 16.81 | 16.25 | 16.52 | 1,250,958 | +0.59(+3.69%) |
May 04, 2023 | 16.52 | 16.55 | 15.84 | 15.93 | 2,031,155 | -0.78(-4.68%) |
May 03, 2023 | 17.24 | 17.34 | 16.70 | 16.71 | 1,283,752 | -0.32(-1.86%) |
May 02, 2023 | 17.84 | 17.95 | 16.85 | 17.03 | 2,343,027 | -0.89(-4.95%) |