Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.75 | 18.90 | 18.61 | 18.73 | 680,322 | +0.01(+0.05%) |
Jul 28, 2023 | 18.66 | 18.76 | 18.61 | 18.72 | 488,364 | +0.12(+0.64%) |
Jul 27, 2023 | 18.76 | 18.79 | 18.59 | 18.60 | 423,656 | -0.18(-0.98%) |
Jul 26, 2023 | 18.55 | 18.80 | 18.55 | 18.78 | 773,616 | +0.30(+1.64%) |
Jul 25, 2023 | 18.58 | 18.69 | 18.44 | 18.48 | 897,570 | -0.15(-0.79%) |
Jul 24, 2023 | 18.44 | 18.66 | 18.44 | 18.63 | 1,184,988 | +0.21(+1.15%) |
Jul 21, 2023 | 18.47 | 18.53 | 18.36 | 18.42 | 483,688 | -0.06(-0.30%) |
Jul 20, 2023 | 18.56 | 18.58 | 18.36 | 18.47 | 805,254 | -0.04(-0.20%) |
Jul 19, 2023 | 18.58 | 18.64 | 18.48 | 18.51 | 600,463 | -0.05(-0.25%) |
Jul 18, 2023 | 18.44 | 18.71 | 18.34 | 18.55 | 563,281 | +0.20(+1.10%) |
Jul 17, 2023 | 18.17 | 18.41 | 18.11 | 18.35 | 669,535 | +0.19(+1.06%) |
Jul 14, 2023 | 18.23 | 18.24 | 18.05 | 18.16 | 518,617 | -0.02(-0.10%) |
Jul 13, 2023 | 18.10 | 18.23 | 18.03 | 18.18 | 647,149 | +0.07(+0.41%) |
Jul 12, 2023 | 18.12 | 18.20 | 18.07 | 18.10 | 577,283 | +0.07(+0.41%) |
Jul 11, 2023 | 18.06 | 18.10 | 18.01 | 18.03 | 409,845 | +0.00(+0.00%) |
Jul 10, 2023 | 18.05 | 18.13 | 18.00 | 18.03 | 329,794 | +0.01(+0.05%) |
Jul 07, 2023 | 17.81 | 18.07 | 17.81 | 18.02 | 328,820 | +0.16(+0.87%) |
Jul 06, 2023 | 17.91 | 17.92 | 17.65 | 17.87 | 317,442 | -0.09(-0.51%) |
Jul 05, 2023 | 17.94 | 17.98 | 17.84 | 17.96 | 476,241 | +0.02(+0.10%) |
Jul 03, 2023 | 17.89 | 18.03 | 17.85 | 17.94 | 505,083 | +0.11(+0.62%) |
Jun 30, 2023 | 17.89 | 18.05 | 17.83 | 17.83 | 816,537 | -0.03(-0.15%) |
Jun 29, 2023 | 17.68 | 17.88 | 17.62 | 17.86 | 450,855 | +0.28(+1.57%) |
Jun 28, 2023 | 17.28 | 17.60 | 17.27 | 17.58 | 486,150 | +0.31(+1.81%) |
Jun 27, 2023 | 17.20 | 17.36 | 17.17 | 17.27 | 464,354 | +0.08(+0.48%) |
Jun 26, 2023 | 17.19 | 17.24 | 17.16 | 17.19 | 234,674 | +0.05(+0.32%) |
Jun 23, 2023 | 17.31 | 17.34 | 17.10 | 17.13 | 453,427 | -0.27(-1.53%) |
Jun 22, 2023 | 17.56 | 17.59 | 17.38 | 17.40 | 330,793 | -0.23(-1.30%) |
Jun 21, 2023 | 17.56 | 17.68 | 17.51 | 17.63 | 327,884 | +0.02(+0.10%) |
Jun 20, 2023 | 17.63 | 17.73 | 17.58 | 17.61 | 447,820 | -0.04(-0.21%) |
Jun 16, 2023 | 17.77 | 17.84 | 17.65 | 17.65 | 600,512 | -0.06(-0.36%) |
Jun 15, 2023 | 17.69 | 17.87 | 17.62 | 17.71 | 503,908 | +1.30(+7.94%) |
May 08, 2023 | 16.37 | 16.43 | 16.10 | 16.41 | 397,554 | +0.35(+2.16%) |
May 05, 2023 | 16.18 | 16.32 | 16.02 | 16.06 | 572,700 | +0.04(+0.22%) |
May 04, 2023 | 16.44 | 16.50 | 16.02 | 16.02 | 777,662 | -0.43(-2.60%) |
May 03, 2023 | 16.46 | 16.70 | 16.42 | 16.45 | 410,405 | +0.01(+0.05%) |
May 02, 2023 | 16.68 | 16.70 | 16.18 | 16.44 | 411,858 | -0.27(-1.60%) |