Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.87 | 18.09 | 17.65 | 17.84 | 546,232 | -0.06(-0.34%) |
Jul 28, 2023 | 17.82 | 18.02 | 17.66 | 17.90 | 472,393 | +0.33(+1.88%) |
Jul 27, 2023 | 17.81 | 17.81 | 17.34 | 17.57 | 576,668 | -0.07(-0.40%) |
Jul 26, 2023 | 17.64 | 17.93 | 17.47 | 17.64 | 724,908 | -0.09(-0.51%) |
Jul 25, 2023 | 17.57 | 18.06 | 17.56 | 17.73 | 626,502 | +0.23(+1.31%) |
Jul 24, 2023 | 17.47 | 17.71 | 17.06 | 17.50 | 411,606 | +0.00(+0.00%) |
Jul 21, 2023 | 17.46 | 17.70 | 17.30 | 17.50 | 394,048 | +0.16(+0.92%) |
Jul 20, 2023 | 17.54 | 17.54 | 17.05 | 17.34 | 484,608 | -0.17(-0.97%) |
Jul 19, 2023 | 16.84 | 17.55 | 16.72 | 17.51 | 398,714 | +0.71(+4.23%) |
Jul 18, 2023 | 16.75 | 17.27 | 16.64 | 16.80 | 292,617 | +0.02(+0.12%) |
Jul 17, 2023 | 16.19 | 16.82 | 16.01 | 16.78 | 597,942 | +0.85(+5.34%) |
Jul 14, 2023 | 16.05 | 16.07 | 15.71 | 15.93 | 499,117 | -0.12(-0.75%) |
Jul 13, 2023 | 16.53 | 16.80 | 15.77 | 16.05 | 486,293 | -0.35(-2.13%) |
Jul 12, 2023 | 16.43 | 16.52 | 15.83 | 16.40 | 850,658 | +0.25(+1.55%) |
Jul 11, 2023 | 16.28 | 16.43 | 15.61 | 16.15 | 758,868 | -0.11(-0.68%) |
Jul 10, 2023 | 15.73 | 16.48 | 15.73 | 16.26 | 919,352 | +0.45(+2.85%) |
Jul 07, 2023 | 15.86 | 16.11 | 15.63 | 15.81 | 660,351 | -0.05(-0.32%) |
Jul 06, 2023 | 15.82 | 15.90 | 15.50 | 15.86 | 585,153 | -0.15(-0.94%) |
Jul 05, 2023 | 16.09 | 16.30 | 15.82 | 16.01 | 366,691 | -0.12(-0.74%) |
Jul 03, 2023 | 16.49 | 16.88 | 15.78 | 16.13 | 436,419 | -0.36(-2.18%) |
Jun 30, 2023 | 16.95 | 17.16 | 16.42 | 16.49 | 657,820 | -0.22(-1.32%) |
Jun 29, 2023 | 18.04 | 18.10 | 16.52 | 16.71 | 724,492 | -1.46(-8.04%) |
Jun 28, 2023 | 17.73 | 18.40 | 17.66 | 18.17 | 614,942 | +0.42(+2.37%) |
Jun 27, 2023 | 17.51 | 18.09 | 17.00 | 17.75 | 468,956 | +0.22(+1.25%) |
Jun 26, 2023 | 17.59 | 18.08 | 17.28 | 17.53 | 809,694 | +0.09(+0.52%) |
Jun 23, 2023 | 18.57 | 18.86 | 16.98 | 17.44 | 7,011,976 | -1.38(-7.33%) |
Jun 22, 2023 | 18.40 | 19.60 | 18.08 | 18.82 | 749,996 | +0.35(+1.89%) |
Jun 21, 2023 | 19.58 | 19.78 | 18.46 | 18.47 | 642,849 | -1.22(-6.20%) |
Jun 20, 2023 | 18.56 | 20.00 | 17.89 | 19.69 | 980,069 | +1.27(+6.89%) |
Jun 16, 2023 | 18.46 | 18.68 | 17.73 | 18.42 | 1,353,867 | +0.14(+0.77%) |
Jun 15, 2023 | 17.60 | 18.42 | 17.60 | 18.28 | 516,128 | +0.58(+3.28%) |
Jun 14, 2023 | 17.93 | 18.23 | 17.52 | 17.70 | 367,518 | -0.11(-0.62%) |
Jun 13, 2023 | 17.80 | 18.07 | 17.50 | 17.81 | 372,506 | +0.12(+0.68%) |
Jun 12, 2023 | 17.48 | 18.22 | 17.30 | 17.69 | 309,776 | +0.26(+1.49%) |
Jun 09, 2023 | 17.58 | 17.77 | 17.17 | 17.43 | 325,337 | -0.17(-0.97%) |
Jun 08, 2023 | 17.32 | 17.76 | 17.12 | 17.60 | 383,074 | +0.31(+1.79%) |
Jun 07, 2023 | 17.45 | 17.62 | 17.10 | 17.29 | 350,539 | -0.07(-0.40%) |
Jun 06, 2023 | 17.38 | 17.61 | 17.05 | 17.36 | 322,496 | +0.00(+0.00%) |
Jun 05, 2023 | 17.86 | 17.86 | 17.33 | 17.36 | 335,775 | -0.49(-2.75%) |
Jun 02, 2023 | 17.32 | 17.88 | 16.95 | 17.85 | 342,512 | +0.68(+3.96%) |
Jun 01, 2023 | 16.54 | 17.18 | 16.14 | 17.17 | 365,465 | +0.51(+3.06%) |
May 31, 2023 | 16.82 | 17.76 | 16.62 | 16.66 | 688,916 | -0.09(-0.54%) |
May 30, 2023 | 16.31 | 17.04 | 16.18 | 16.75 | 549,885 | +0.43(+2.63%) |
May 26, 2023 | 16.38 | 16.63 | 15.52 | 16.32 | 739,179 | -0.13(-0.79%) |
May 25, 2023 | 16.42 | 16.60 | 15.99 | 16.45 | 670,889 | +0.01(+0.06%) |
May 24, 2023 | 16.44 | 16.70 | 16.30 | 16.44 | 608,494 | -0.10(-0.60%) |
May 23, 2023 | 17.01 | 17.97 | 16.52 | 16.54 | 699,147 | -0.53(-3.10%) |
May 22, 2023 | 16.92 | 17.49 | 16.91 | 17.07 | 642,774 | +0.30(+1.79%) |
May 19, 2023 | 16.67 | 17.03 | 16.44 | 16.77 | 636,277 | +0.27(+1.64%) |
May 18, 2023 | 16.45 | 16.76 | 16.30 | 16.50 | 804,463 | +0.03(+0.18%) |
May 17, 2023 | 16.67 | 16.80 | 16.35 | 16.47 | 543,336 | +0.00(+0.00%) |
May 16, 2023 | 16.53 | 17.06 | 16.30 | 16.47 | 583,707 | -0.42(-2.49%) |
May 15, 2023 | 16.51 | 17.30 | 16.34 | 16.89 | 442,969 | +0.40(+2.43%) |
May 12, 2023 | 16.76 | 16.93 | 16.37 | 16.49 | 410,641 | -0.10(-0.60%) |
May 11, 2023 | 17.23 | 17.27 | 16.46 | 16.59 | 542,302 | -0.84(-4.82%) |
May 10, 2023 | 17.30 | 18.00 | 17.06 | 17.43 | 565,976 | +0.32(+1.87%) |
May 09, 2023 | 16.46 | 17.42 | 16.32 | 17.11 | 436,668 | +0.44(+2.64%) |
May 08, 2023 | 16.70 | 17.07 | 16.37 | 16.67 | 628,531 | -0.02(-0.12%) |
May 05, 2023 | 16.59 | 17.33 | 16.50 | 16.69 | 836,176 | +0.24(+1.46%) |
May 04, 2023 | 18.48 | 19.07 | 16.37 | 16.45 | 1,014,628 | -2.07(-11.18%) |
May 03, 2023 | 18.86 | 19.22 | 18.22 | 18.52 | 773,369 | -0.22(-1.17%) |
May 02, 2023 | 18.84 | 19.05 | 16.98 | 18.74 | 2,320,326 | -1.47(-7.27%) |