Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.30 | 19.55 | 19.25 | 19.43 | 245,440 | +0.21(+1.09%) |
Jul 28, 2023 | 19.26 | 19.30 | 19.14 | 19.22 | 168,282 | +0.13(+0.68%) |
Jul 27, 2023 | 19.19 | 19.30 | 18.98 | 19.09 | 542,995 | +0.03(+0.16%) |
Jul 26, 2023 | 19.13 | 19.25 | 18.80 | 19.06 | 590,943 | -0.10(-0.52%) |
Jul 25, 2023 | 19.24 | 19.28 | 19.12 | 19.16 | 503,154 | -0.11(-0.57%) |
Jul 24, 2023 | 19.12 | 19.46 | 19.12 | 19.27 | 147,425 | +0.13(+0.68%) |
Jul 21, 2023 | 19.24 | 19.33 | 19.06 | 19.14 | 171,299 | +0.01(+0.05%) |
Jul 20, 2023 | 19.03 | 19.22 | 18.57 | 19.13 | 306,475 | +0.11(+0.58%) |
Jul 19, 2023 | 18.90 | 19.19 | 18.89 | 19.02 | 262,139 | +0.15(+0.79%) |
Jul 18, 2023 | 18.72 | 19.06 | 18.72 | 18.87 | 119,823 | +0.12(+0.64%) |
Jul 17, 2023 | 18.62 | 18.81 | 18.48 | 18.75 | 158,241 | +0.05(+0.27%) |
Jul 14, 2023 | 19.14 | 19.23 | 18.59 | 18.70 | 283,834 | -0.55(-2.86%) |
Jul 13, 2023 | 19.00 | 19.30 | 18.96 | 19.25 | 184,440 | +0.35(+1.85%) |
Jul 12, 2023 | 18.78 | 19.03 | 18.59 | 18.90 | 146,753 | +0.35(+1.89%) |
Jul 11, 2023 | 18.40 | 18.57 | 18.28 | 18.55 | 149,046 | +0.18(+0.98%) |
Jul 10, 2023 | 18.44 | 18.70 | 18.26 | 18.37 | 208,292 | -0.13(-0.70%) |
Jul 07, 2023 | 17.70 | 18.68 | 17.70 | 18.50 | 560,213 | +0.84(+4.76%) |
Jul 06, 2023 | 16.93 | 18.49 | 16.14 | 17.66 | 1,096,613 | +0.59(+3.46%) |
Jul 05, 2023 | 17.14 | 17.26 | 16.99 | 17.07 | 112,748 | -0.18(-1.04%) |
Jul 03, 2023 | 17.27 | 17.56 | 17.20 | 17.25 | 54,984 | -0.09(-0.52%) |
Jun 30, 2023 | 17.46 | 17.46 | 17.25 | 17.34 | 94,531 | -0.01(-0.06%) |
Jun 29, 2023 | 17.19 | 17.58 | 17.08 | 17.35 | 170,302 | +0.18(+1.05%) |
Jun 28, 2023 | 17.07 | 17.17 | 16.99 | 17.17 | 240,496 | +0.04(+0.23%) |
Jun 27, 2023 | 17.12 | 17.29 | 17.12 | 17.13 | 100,180 | +0.02(+0.12%) |
Jun 26, 2023 | 17.00 | 17.32 | 17.00 | 17.11 | 78,829 | +0.09(+0.53%) |
Jun 23, 2023 | 16.87 | 17.12 | 16.87 | 17.02 | 244,852 | -0.03(-0.18%) |
Jun 22, 2023 | 16.95 | 17.05 | 16.73 | 17.05 | 124,151 | +0.05(+0.29%) |
Jun 21, 2023 | 16.97 | 17.09 | 16.84 | 17.00 | 121,555 | -0.02(-0.12%) |
Jun 20, 2023 | 17.13 | 17.13 | 16.82 | 17.02 | 152,862 | -0.18(-1.05%) |
Jun 16, 2023 | 17.53 | 17.53 | 16.95 | 17.20 | 274,113 | -0.29(-1.66%) |
Jun 15, 2023 | 17.31 | 17.58 | 17.14 | 17.49 | 141,059 | +1.65(+10.42%) |
May 08, 2023 | 16.26 | 16.26 | 15.65 | 15.84 | 221,731 | -0.24(-1.49%) |
May 05, 2023 | 16.29 | 16.45 | 15.70 | 16.08 | 197,647 | +0.07(+0.44%) |
May 04, 2023 | 16.15 | 16.18 | 15.80 | 16.01 | 216,752 | -0.24(-1.48%) |
May 03, 2023 | 16.84 | 16.84 | 16.24 | 16.25 | 162,715 | -0.37(-2.23%) |
May 02, 2023 | 16.84 | 16.84 | 16.32 | 16.62 | 191,275 | -0.32(-1.89%) |