Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.50 | 17.92 | 17.36 | 17.48 | 146,269 | -0.10(-0.57%) |
Jul 28, 2023 | 16.75 | 17.70 | 16.75 | 17.58 | 173,014 | +0.99(+5.97%) |
Jul 27, 2023 | 17.94 | 17.98 | 16.11 | 16.59 | 319,372 | -2.19(-11.66%) |
Jul 26, 2023 | 18.57 | 19.03 | 18.57 | 18.78 | 162,427 | +0.26(+1.40%) |
Jul 25, 2023 | 18.51 | 18.81 | 18.39 | 18.52 | 109,592 | -0.16(-0.86%) |
Jul 24, 2023 | 18.19 | 18.96 | 18.19 | 18.68 | 125,624 | +0.41(+2.24%) |
Jul 21, 2023 | 18.68 | 18.68 | 18.22 | 18.27 | 98,793 | -0.28(-1.51%) |
Jul 20, 2023 | 18.84 | 18.90 | 18.35 | 18.55 | 116,050 | -0.26(-1.38%) |
Jul 19, 2023 | 18.55 | 18.95 | 18.34 | 18.81 | 111,219 | +0.38(+2.06%) |
Jul 18, 2023 | 18.12 | 18.53 | 18.01 | 18.43 | 118,003 | +0.38(+2.11%) |
Jul 17, 2023 | 17.76 | 18.22 | 17.76 | 18.05 | 91,705 | +0.32(+1.80%) |
Jul 14, 2023 | 18.20 | 18.20 | 17.54 | 17.73 | 98,382 | -0.27(-1.50%) |
Jul 13, 2023 | 17.92 | 18.13 | 17.90 | 18.00 | 90,755 | +0.11(+0.61%) |
Jul 12, 2023 | 18.13 | 18.25 | 17.80 | 17.89 | 131,938 | +0.16(+0.90%) |
Jul 11, 2023 | 17.83 | 17.91 | 17.66 | 17.73 | 94,951 | -0.01(-0.06%) |
Jul 10, 2023 | 17.49 | 18.00 | 17.49 | 17.74 | 103,675 | +0.15(+0.85%) |
Jul 07, 2023 | 17.22 | 17.68 | 17.22 | 17.59 | 127,139 | +0.42(+2.45%) |
Jul 06, 2023 | 17.19 | 17.47 | 16.79 | 17.17 | 133,753 | -0.20(-1.15%) |
Jul 05, 2023 | 17.71 | 17.71 | 17.28 | 17.37 | 104,962 | -0.40(-2.25%) |
Jul 03, 2023 | 17.24 | 17.79 | 17.24 | 17.77 | 71,854 | +0.48(+2.78%) |
Jun 30, 2023 | 17.78 | 17.92 | 17.26 | 17.29 | 139,351 | -0.29(-1.65%) |
Jun 29, 2023 | 17.61 | 17.96 | 17.53 | 17.58 | 100,235 | +0.08(+0.46%) |
Jun 28, 2023 | 17.40 | 17.61 | 17.11 | 17.50 | 96,298 | +0.13(+0.75%) |
Jun 27, 2023 | 17.24 | 17.59 | 17.15 | 17.37 | 108,573 | +0.20(+1.16%) |
Jun 26, 2023 | 17.38 | 17.74 | 17.15 | 17.17 | 151,416 | -0.24(-1.38%) |
Jun 23, 2023 | 17.12 | 17.46 | 17.02 | 17.41 | 707,334 | +0.02(+0.12%) |
Jun 22, 2023 | 18.06 | 18.06 | 17.34 | 17.39 | 211,665 | -0.66(-3.66%) |
Jun 21, 2023 | 18.17 | 18.37 | 18.00 | 18.05 | 357,511 | -0.18(-0.99%) |
Jun 20, 2023 | 18.74 | 18.74 | 18.09 | 18.23 | 428,660 | -0.40(-2.15%) |
Jun 16, 2023 | 19.15 | 19.15 | 18.41 | 18.63 | 678,909 | -0.36(-1.90%) |
Jun 15, 2023 | 18.70 | 19.07 | 18.13 | 18.99 | 365,121 | +0.20(+1.06%) |
Jun 14, 2023 | 19.10 | 19.15 | 18.53 | 18.79 | 343,703 | -0.20(-1.05%) |
Jun 13, 2023 | 18.74 | 19.06 | 18.65 | 18.99 | 173,956 | +0.19(+1.01%) |
Jun 12, 2023 | 19.08 | 19.24 | 18.65 | 18.80 | 199,656 | -0.28(-1.47%) |
Jun 09, 2023 | 19.11 | 19.12 | 18.73 | 19.08 | 139,922 | -0.09(-0.47%) |
Jun 08, 2023 | 19.06 | 19.20 | 18.59 | 19.17 | 226,613 | -0.02(-0.10%) |
Jun 07, 2023 | 18.48 | 19.34 | 18.30 | 19.19 | 219,972 | +0.87(+4.75%) |
Jun 06, 2023 | 17.22 | 18.45 | 17.22 | 18.32 | 207,088 | +1.00(+5.77%) |
Jun 05, 2023 | 17.65 | 17.73 | 16.89 | 17.32 | 251,837 | -0.43(-2.42%) |
Jun 02, 2023 | 16.50 | 17.81 | 16.04 | 17.75 | 353,947 | +1.39(+8.50%) |
Jun 01, 2023 | 16.21 | 16.40 | 15.93 | 16.36 | 144,145 | +0.21(+1.30%) |
May 31, 2023 | 16.17 | 16.27 | 15.85 | 16.15 | 293,786 | -0.06(-0.37%) |
May 30, 2023 | 16.15 | 16.25 | 15.88 | 16.21 | 170,074 | +0.12(+0.75%) |
May 26, 2023 | 15.81 | 16.16 | 15.80 | 16.09 | 123,492 | +0.32(+2.03%) |
May 25, 2023 | 16.22 | 16.22 | 15.58 | 15.77 | 108,801 | +0.02(+0.13%) |
May 24, 2023 | 16.14 | 16.16 | 15.68 | 15.75 | 117,007 | -0.41(-2.54%) |
May 23, 2023 | 16.02 | 16.55 | 15.91 | 16.16 | 152,393 | +0.17(+1.06%) |
May 22, 2023 | 15.48 | 16.05 | 15.26 | 15.99 | 191,775 | +0.61(+3.97%) |
May 19, 2023 | 15.68 | 15.79 | 15.23 | 15.38 | 121,151 | -0.34(-2.16%) |
May 18, 2023 | 15.95 | 15.96 | 15.56 | 15.72 | 134,514 | -0.23(-1.44%) |
May 17, 2023 | 15.51 | 16.05 | 15.32 | 15.95 | 190,582 | +0.66(+4.32%) |
May 16, 2023 | 15.74 | 15.85 | 15.23 | 15.29 | 109,008 | -0.40(-2.55%) |
May 15, 2023 | 15.26 | 15.82 | 15.21 | 15.69 | 173,893 | +0.45(+2.95%) |
May 12, 2023 | 15.38 | 15.38 | 14.95 | 15.24 | 111,920 | -0.13(-0.85%) |
May 11, 2023 | 15.44 | 15.83 | 15.14 | 15.37 | 123,101 | -0.31(-1.98%) |
May 10, 2023 | 15.66 | 15.75 | 15.42 | 15.68 | 215,761 | +0.28(+1.82%) |
May 09, 2023 | 15.62 | 15.62 | 15.07 | 15.40 | 177,522 | -0.35(-2.22%) |
May 08, 2023 | 16.62 | 16.62 | 15.39 | 15.75 | 194,838 | -0.63(-3.85%) |
May 05, 2023 | 15.58 | 16.40 | 15.37 | 16.38 | 375,457 | +1.26(+8.33%) |
May 04, 2023 | 14.55 | 15.44 | 14.20 | 15.12 | 306,670 | +0.29(+1.96%) |
May 03, 2023 | 14.64 | 15.49 | 14.43 | 14.83 | 299,007 | +0.23(+1.61%) |
May 02, 2023 | 15.87 | 15.91 | 14.11 | 14.60 | 353,008 | -1.34(-8.44%) |