Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.85 | 19.06 | 18.56 | 18.69 | 113,319 | -0.12(-0.61%) |
Jul 28, 2023 | 19.12 | 19.28 | 18.79 | 18.81 | 95,609 | -0.18(-0.96%) |
Jul 27, 2023 | 19.13 | 19.80 | 18.94 | 18.99 | 110,768 | -0.90(-4.53%) |
Jul 26, 2023 | 19.19 | 19.89 | 19.19 | 19.89 | 116,996 | +0.99(+5.22%) |
Jul 25, 2023 | 18.90 | 19.27 | 18.34 | 18.90 | 125,312 | -0.05(-0.25%) |
Jul 24, 2023 | 18.47 | 18.96 | 18.47 | 18.95 | 140,712 | +0.55(+2.97%) |
Jul 21, 2023 | 18.78 | 18.79 | 18.37 | 18.40 | 113,938 | -0.25(-1.34%) |
Jul 20, 2023 | 18.72 | 18.84 | 18.50 | 18.65 | 138,494 | -0.09(-0.46%) |
Jul 19, 2023 | 18.37 | 18.78 | 18.22 | 18.74 | 114,344 | +0.42(+2.30%) |
Jul 18, 2023 | 17.68 | 18.36 | 17.68 | 18.32 | 136,638 | +0.63(+3.58%) |
Jul 17, 2023 | 17.56 | 17.99 | 17.44 | 17.68 | 69,325 | +0.05(+0.27%) |
Jul 14, 2023 | 17.90 | 17.90 | 17.35 | 17.64 | 68,986 | -0.13(-0.76%) |
Jul 13, 2023 | 17.73 | 18.04 | 17.61 | 17.77 | 88,215 | +0.13(+0.76%) |
Jul 12, 2023 | 17.59 | 17.83 | 17.44 | 17.64 | 169,429 | +0.39(+2.28%) |
Jul 11, 2023 | 17.18 | 17.33 | 17.03 | 17.24 | 66,183 | +0.14(+0.84%) |
Jul 10, 2023 | 17.01 | 17.46 | 17.01 | 17.10 | 70,089 | +0.02(+0.11%) |
Jul 07, 2023 | 16.82 | 17.26 | 16.82 | 17.08 | 142,226 | +0.30(+1.77%) |
Jul 06, 2023 | 17.17 | 17.17 | 16.68 | 16.78 | 95,008 | -0.68(-3.90%) |
Jul 05, 2023 | 17.36 | 17.73 | 17.25 | 17.46 | 92,713 | +0.12(+0.66%) |
Jul 03, 2023 | 17.51 | 17.66 | 17.30 | 17.35 | 71,625 | +0.02(+0.11%) |
Jun 30, 2023 | 17.83 | 17.83 | 17.31 | 17.33 | 108,553 | -0.41(-2.32%) |
Jun 29, 2023 | 17.89 | 18.20 | 17.72 | 17.74 | 117,201 | +0.05(+0.27%) |
Jun 28, 2023 | 17.67 | 17.72 | 17.40 | 17.69 | 77,663 | +0.05(+0.27%) |
Jun 27, 2023 | 17.57 | 17.95 | 17.30 | 17.65 | 72,133 | +0.10(+0.55%) |
Jun 26, 2023 | 17.78 | 18.18 | 17.52 | 17.55 | 85,049 | -0.19(-1.08%) |
Jun 23, 2023 | 17.68 | 18.09 | 17.55 | 17.74 | 277,364 | -0.15(-0.86%) |
Jun 22, 2023 | 18.07 | 18.07 | 17.53 | 17.90 | 104,787 | -0.30(-1.63%) |
Jun 21, 2023 | 18.46 | 18.50 | 18.17 | 18.19 | 75,514 | -0.31(-1.66%) |
Jun 20, 2023 | 18.93 | 18.98 | 18.49 | 18.50 | 92,091 | -0.54(-2.82%) |
Jun 16, 2023 | 19.67 | 19.67 | 18.82 | 19.04 | 178,645 | -0.48(-2.46%) |
Jun 15, 2023 | 18.87 | 19.58 | 18.87 | 19.52 | 102,468 | +0.44(+2.31%) |
Jun 14, 2023 | 19.55 | 19.69 | 18.97 | 19.07 | 92,251 | -0.38(-1.97%) |
Jun 13, 2023 | 19.06 | 19.65 | 19.06 | 19.46 | 87,931 | +0.39(+2.06%) |
Jun 12, 2023 | 19.38 | 19.69 | 19.05 | 19.07 | 107,816 | -0.30(-1.53%) |
Jun 09, 2023 | 19.64 | 19.64 | 19.23 | 19.36 | 104,266 | -0.33(-1.66%) |
Jun 08, 2023 | 19.70 | 19.79 | 19.21 | 19.69 | 123,072 | -0.06(-0.29%) |
Jun 07, 2023 | 19.16 | 19.95 | 18.76 | 19.75 | 131,787 | +0.83(+4.41%) |
Jun 06, 2023 | 17.59 | 19.15 | 17.59 | 18.91 | 145,542 | +1.29(+7.34%) |
Jun 05, 2023 | 18.28 | 18.28 | 17.54 | 17.62 | 109,285 | -0.65(-3.57%) |
Jun 02, 2023 | 17.33 | 18.27 | 17.31 | 18.27 | 140,013 | +1.13(+6.60%) |
Jun 01, 2023 | 17.10 | 17.39 | 16.77 | 17.14 | 74,445 | +0.14(+0.85%) |
May 31, 2023 | 17.69 | 17.69 | 16.92 | 16.99 | 121,017 | -0.78(-4.37%) |
May 30, 2023 | 17.64 | 17.78 | 17.39 | 17.77 | 78,256 | +0.19(+1.09%) |
May 26, 2023 | 17.45 | 17.65 | 17.30 | 17.58 | 80,949 | +0.18(+1.05%) |
May 25, 2023 | 17.82 | 18.06 | 17.30 | 17.40 | 105,810 | -0.53(-2.94%) |
May 24, 2023 | 18.23 | 18.23 | 17.90 | 17.92 | 150,737 | -0.41(-2.25%) |
May 23, 2023 | 18.07 | 18.74 | 18.07 | 18.34 | 129,522 | +0.30(+1.65%) |
May 22, 2023 | 17.68 | 18.14 | 17.38 | 18.04 | 93,436 | +0.56(+3.18%) |
May 19, 2023 | 18.05 | 18.05 | 17.08 | 17.48 | 122,555 | -0.26(-1.46%) |
May 18, 2023 | 17.77 | 17.86 | 17.28 | 17.74 | 116,150 | +0.00(+0.00%) |
May 17, 2023 | 16.55 | 17.82 | 16.41 | 17.74 | 186,322 | +1.42(+8.69%) |
May 16, 2023 | 16.42 | 16.59 | 16.30 | 16.32 | 90,744 | -0.02(-0.12%) |
May 15, 2023 | 15.72 | 16.42 | 15.71 | 16.34 | 112,862 | +0.64(+4.09%) |
May 12, 2023 | 15.66 | 15.83 | 15.44 | 15.70 | 113,274 | +0.08(+0.49%) |
May 11, 2023 | 15.82 | 15.95 | 15.53 | 15.62 | 130,266 | -0.39(-2.45%) |
May 10, 2023 | 16.27 | 16.27 | 15.83 | 16.02 | 137,385 | -0.06(-0.36%) |
May 09, 2023 | 16.46 | 16.62 | 15.94 | 16.07 | 97,337 | -0.45(-2.73%) |
May 08, 2023 | 17.33 | 17.33 | 16.34 | 16.52 | 133,708 | -0.51(-3.00%) |
May 05, 2023 | 16.26 | 17.12 | 16.26 | 17.04 | 175,807 | +0.84(+5.20%) |
May 04, 2023 | 17.05 | 17.05 | 15.74 | 16.19 | 245,568 | -1.02(-5.94%) |
May 03, 2023 | 17.48 | 17.94 | 17.16 | 17.22 | 170,256 | -0.20(-1.14%) |
May 02, 2023 | 18.47 | 18.47 | 17.40 | 17.42 | 180,195 | -1.14(-6.13%) |