Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.61 | 16.04 | 14.97 | 15.07 | 815,448 | -0.75(-4.74%) |
Jul 28, 2023 | 16.66 | 16.95 | 14.76 | 15.82 | 1,598,640 | -1.57(-9.03%) |
Jul 27, 2023 | 17.40 | 17.55 | 17.23 | 17.39 | 386,521 | +0.14(+0.81%) |
Jul 26, 2023 | 17.25 | 17.40 | 17.03 | 17.25 | 289,185 | +0.02(+0.12%) |
Jul 25, 2023 | 17.50 | 17.50 | 16.93 | 17.23 | 350,625 | -0.32(-1.82%) |
Jul 24, 2023 | 17.79 | 17.93 | 17.45 | 17.55 | 318,942 | -0.28(-1.57%) |
Jul 21, 2023 | 17.94 | 17.94 | 17.66 | 17.83 | 386,514 | +0.03(+0.17%) |
Jul 20, 2023 | 17.52 | 17.82 | 17.45 | 17.80 | 347,798 | +0.30(+1.71%) |
Jul 19, 2023 | 17.53 | 17.71 | 17.38 | 17.50 | 360,083 | +0.08(+0.46%) |
Jul 18, 2023 | 16.93 | 17.44 | 16.93 | 17.42 | 264,373 | +0.51(+3.02%) |
Jul 17, 2023 | 17.04 | 17.23 | 16.82 | 16.91 | 318,795 | -0.18(-1.05%) |
Jul 14, 2023 | 17.27 | 17.30 | 16.73 | 17.09 | 307,480 | -0.25(-1.44%) |
Jul 13, 2023 | 17.22 | 17.38 | 17.19 | 17.34 | 329,132 | +0.18(+1.05%) |
Jul 12, 2023 | 17.37 | 17.59 | 17.14 | 17.16 | 381,744 | -0.04(-0.23%) |
Jul 11, 2023 | 17.07 | 17.20 | 16.94 | 17.20 | 331,358 | +0.13(+0.76%) |
Jul 10, 2023 | 16.76 | 17.13 | 16.76 | 17.07 | 261,363 | +0.26(+1.55%) |
Jul 07, 2023 | 16.34 | 16.93 | 16.34 | 16.81 | 349,647 | +0.44(+2.69%) |
Jul 06, 2023 | 16.43 | 16.43 | 16.12 | 16.37 | 279,408 | -0.18(-1.09%) |
Jul 05, 2023 | 16.67 | 16.77 | 16.17 | 16.55 | 408,869 | -0.39(-2.30%) |
Jul 03, 2023 | 16.97 | 17.09 | 16.86 | 16.94 | 134,040 | -0.07(-0.41%) |
Jun 30, 2023 | 17.16 | 17.28 | 16.91 | 17.01 | 540,297 | -0.07(-0.41%) |
Jun 29, 2023 | 16.67 | 17.13 | 16.67 | 17.08 | 307,752 | +0.36(+2.15%) |
Jun 28, 2023 | 16.76 | 17.06 | 16.68 | 16.72 | 400,948 | -0.04(-0.24%) |
Jun 27, 2023 | 16.49 | 16.91 | 16.43 | 16.76 | 360,049 | +0.29(+1.76%) |
Jun 26, 2023 | 16.58 | 16.92 | 16.45 | 16.47 | 516,914 | -0.12(-0.72%) |
Jun 23, 2023 | 17.03 | 17.25 | 16.53 | 16.59 | 2,718,229 | -0.62(-3.60%) |
Jun 22, 2023 | 17.20 | 17.42 | 16.79 | 17.21 | 423,370 | -0.10(-0.58%) |
Jun 21, 2023 | 16.82 | 17.41 | 16.75 | 17.31 | 488,196 | +0.45(+2.67%) |
Jun 20, 2023 | 16.60 | 16.93 | 16.52 | 16.86 | 357,752 | +0.22(+1.32%) |
Jun 16, 2023 | 16.97 | 16.97 | 16.56 | 16.64 | 846,743 | -0.33(-1.94%) |
Jun 15, 2023 | 16.71 | 17.05 | 16.65 | 16.97 | 311,432 | +0.26(+1.56%) |
Jun 14, 2023 | 17.00 | 17.00 | 16.66 | 16.71 | 411,154 | -0.24(-1.42%) |
Jun 13, 2023 | 17.04 | 17.22 | 16.73 | 16.95 | 588,646 | -0.06(-0.35%) |
Jun 12, 2023 | 16.90 | 17.22 | 16.74 | 17.01 | 829,192 | -0.07(-0.41%) |
Jun 09, 2023 | 16.70 | 17.10 | 16.62 | 17.08 | 717,410 | +0.47(+2.83%) |
Jun 08, 2023 | 16.35 | 16.64 | 16.25 | 16.61 | 447,929 | +0.26(+1.59%) |
Jun 07, 2023 | 15.99 | 16.43 | 15.13 | 16.35 | 664,619 | +0.49(+3.09%) |
Jun 06, 2023 | 15.50 | 15.92 | 15.28 | 15.86 | 404,384 | +0.24(+1.54%) |
Jun 05, 2023 | 15.58 | 15.74 | 15.22 | 15.62 | 557,753 | -0.08(-0.51%) |
Jun 02, 2023 | 15.43 | 15.74 | 15.31 | 15.70 | 579,525 | +0.34(+2.21%) |
Jun 01, 2023 | 15.14 | 15.43 | 15.05 | 15.36 | 676,383 | +0.31(+2.06%) |
May 31, 2023 | 15.07 | 15.26 | 14.85 | 15.05 | 664,769 | -0.02(-0.13%) |
May 30, 2023 | 15.00 | 15.32 | 14.94 | 15.07 | 567,273 | +0.11(+0.74%) |
May 26, 2023 | 14.50 | 15.03 | 14.30 | 14.96 | 497,693 | +0.41(+2.82%) |
May 25, 2023 | 14.34 | 14.72 | 14.25 | 14.55 | 440,571 | +0.17(+1.18%) |
May 24, 2023 | 14.58 | 14.64 | 14.31 | 14.38 | 421,227 | -0.23(-1.57%) |
May 23, 2023 | 14.79 | 15.04 | 14.40 | 14.61 | 651,530 | -0.18(-1.22%) |
May 22, 2023 | 14.34 | 14.81 | 14.30 | 14.79 | 434,981 | +0.53(+3.72%) |
May 19, 2023 | 14.39 | 14.56 | 14.16 | 14.26 | 486,173 | -0.02(-0.11%) |
May 18, 2023 | 13.99 | 14.29 | 13.89 | 14.28 | 475,884 | +0.28(+1.96%) |
May 17, 2023 | 13.94 | 14.07 | 13.74 | 14.00 | 473,377 | +0.14(+1.01%) |
May 16, 2023 | 13.79 | 13.90 | 13.52 | 13.86 | 382,978 | -0.05(-0.36%) |
May 15, 2023 | 13.43 | 13.96 | 13.23 | 13.91 | 582,231 | +0.49(+3.65%) |
May 12, 2023 | 13.14 | 13.44 | 12.97 | 13.42 | 467,681 | +0.29(+2.21%) |
May 11, 2023 | 13.00 | 13.18 | 12.62 | 13.13 | 445,681 | +0.03(+0.23%) |
May 10, 2023 | 12.42 | 13.32 | 12.42 | 13.10 | 950,230 | +0.86(+7.03%) |
May 09, 2023 | 12.21 | 12.28 | 11.98 | 12.24 | 620,818 | -0.02(-0.16%) |
May 08, 2023 | 12.63 | 12.71 | 12.12 | 12.26 | 643,774 | -0.39(-3.08%) |
May 05, 2023 | 12.75 | 12.79 | 12.31 | 12.65 | 659,658 | +0.14(+1.12%) |
May 04, 2023 | 12.48 | 12.60 | 12.19 | 12.51 | 575,162 | -0.09(-0.71%) |
May 03, 2023 | 12.56 | 13.39 | 12.56 | 12.60 | 753,699 | -0.54(-4.11%) |
May 02, 2023 | 13.50 | 13.50 | 13.01 | 13.14 | 552,903 | -0.38(-2.81%) |