Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.77 | 17.88 | 17.71 | 17.77 | 12,328 | +0.24(+1.38%) |
Jul 28, 2023 | 17.53 | 17.65 | 17.52 | 17.53 | 16,798 | -0.06(-0.36%) |
Jul 27, 2023 | 17.60 | 17.86 | 17.32 | 17.59 | 8,309 | -0.10(-0.56%) |
Jul 26, 2023 | 17.33 | 17.70 | 17.31 | 17.69 | 26,675 | +1.03(+6.17%) |
Jul 25, 2023 | 16.44 | 16.70 | 16.43 | 16.66 | 23,430 | +0.38(+2.31%) |
Jul 24, 2023 | 16.08 | 16.40 | 16.05 | 16.28 | 26,024 | -0.16(-0.95%) |
Jul 21, 2023 | 16.20 | 16.45 | 16.20 | 16.44 | 9,398 | +0.33(+2.05%) |
Jul 20, 2023 | 16.07 | 16.29 | 16.04 | 16.11 | 15,204 | -0.38(-2.30%) |
Jul 19, 2023 | 16.61 | 16.70 | 16.49 | 16.49 | 13,784 | +0.15(+0.92%) |
Jul 18, 2023 | 16.23 | 16.34 | 16.23 | 16.34 | 6,936 | -0.02(-0.15%) |
Jul 17, 2023 | 16.48 | 16.50 | 16.35 | 16.36 | 8,571 | -0.26(-1.53%) |
Jul 14, 2023 | 16.71 | 16.82 | 16.57 | 16.62 | 7,147 | -0.15(-0.89%) |
Jul 13, 2023 | 16.53 | 16.89 | 16.53 | 16.77 | 22,467 | +0.61(+3.77%) |
Jul 12, 2023 | 16.14 | 16.23 | 16.11 | 16.16 | 8,866 | +0.34(+2.15%) |
Jul 11, 2023 | 15.68 | 15.90 | 15.68 | 15.82 | 12,606 | +0.24(+1.54%) |
Jul 10, 2023 | 15.53 | 15.62 | 15.51 | 15.58 | 8,095 | -0.03(-0.20%) |
Jul 07, 2023 | 15.56 | 15.76 | 15.53 | 15.61 | 8,959 | +0.19(+1.23%) |
Jul 06, 2023 | 15.47 | 15.50 | 15.30 | 15.42 | 10,223 | -0.36(-2.27%) |
Jul 05, 2023 | 15.98 | 15.98 | 15.75 | 15.78 | 22,168 | -0.26(-1.62%) |
Jul 03, 2023 | 16.03 | 16.16 | 16.01 | 16.04 | 24,000 | -0.12(-0.77%) |
Jun 30, 2023 | 16.06 | 16.28 | 16.06 | 16.16 | 21,605 | +0.63(+4.07%) |
Jun 29, 2023 | 15.46 | 15.58 | 15.42 | 15.53 | 7,510 | -0.08(-0.50%) |
Jun 28, 2023 | 15.57 | 15.66 | 15.50 | 15.61 | 25,895 | +0.10(+0.64%) |
Jun 27, 2023 | 15.45 | 15.55 | 15.45 | 15.51 | 24,902 | +0.04(+0.26%) |
Jun 26, 2023 | 15.47 | 15.60 | 15.43 | 15.47 | 20,272 | -0.17(-1.09%) |
Jun 23, 2023 | 15.59 | 15.69 | 15.54 | 15.64 | 10,188 | -0.07(-0.45%) |
Jun 22, 2023 | 15.54 | 15.79 | 15.54 | 15.71 | 12,505 | +0.01(+0.06%) |
Jun 21, 2023 | 15.79 | 15.83 | 15.63 | 15.70 | 147,317 | +0.00(+0.00%) |
Jun 20, 2023 | 15.72 | 15.83 | 15.58 | 15.70 | 18,335 | -0.03(-0.19%) |
Jun 16, 2023 | 15.88 | 15.91 | 15.56 | 15.73 | 22,227 | +0.44(+2.88%) |
Jun 15, 2023 | 15.32 | 15.41 | 15.25 | 15.29 | 108,072 | +0.10(+0.66%) |
Jun 14, 2023 | 15.36 | 15.39 | 15.09 | 15.19 | 43,919 | -0.23(-1.49%) |
Jun 13, 2023 | 16.59 | 16.64 | 15.42 | 15.42 | 37,331 | -0.81(-4.99%) |
Jun 12, 2023 | 16.25 | 16.31 | 16.16 | 16.23 | 13,708 | +0.02(+0.12%) |
Jun 09, 2023 | 16.18 | 16.41 | 16.18 | 16.21 | 9,675 | -0.17(-1.04%) |
Jun 08, 2023 | 16.18 | 16.38 | 16.17 | 16.38 | 10,264 | +0.43(+2.70%) |
Jun 07, 2023 | 15.94 | 15.95 | 15.82 | 15.95 | 69,098 | -0.27(-1.64%) |
Jun 06, 2023 | 16.21 | 16.29 | 16.17 | 16.22 | 18,587 | -0.06(-0.38%) |
Jun 05, 2023 | 16.30 | 16.34 | 16.20 | 16.28 | 5,467 | -0.37(-2.24%) |
Jun 02, 2023 | 16.54 | 16.65 | 16.50 | 16.65 | 24,999 | +0.12(+0.73%) |
Jun 01, 2023 | 16.42 | 16.66 | 16.39 | 16.53 | 10,318 | +0.11(+0.67%) |
May 31, 2023 | 16.56 | 16.56 | 16.28 | 16.42 | 11,545 | -0.59(-3.47%) |
May 30, 2023 | 17.14 | 17.14 | 16.97 | 17.01 | 17,351 | -0.38(-2.16%) |
May 26, 2023 | 17.18 | 17.47 | 17.18 | 17.39 | 16,679 | +0.30(+1.73%) |
May 25, 2023 | 17.23 | 17.23 | 16.99 | 17.09 | 10,777 | -0.42(-2.40%) |
May 24, 2023 | 17.65 | 17.65 | 17.44 | 17.51 | 7,493 | -0.58(-3.21%) |
May 23, 2023 | 18.30 | 18.30 | 18.09 | 18.09 | 7,388 | -0.29(-1.58%) |
May 22, 2023 | 18.21 | 18.45 | 18.21 | 18.38 | 6,914 | +0.02(+0.11%) |
May 19, 2023 | 18.32 | 18.41 | 18.30 | 18.36 | 6,441 | +0.07(+0.40%) |
May 18, 2023 | 18.25 | 18.38 | 18.18 | 18.29 | 13,116 | -0.19(-1.04%) |
May 17, 2023 | 18.16 | 18.48 | 18.16 | 18.48 | 19,813 | +0.19(+1.04%) |
May 16, 2023 | 18.36 | 18.42 | 18.25 | 18.29 | 13,020 | -0.29(-1.58%) |
May 15, 2023 | 18.42 | 18.58 | 18.32 | 18.58 | 14,313 | +0.38(+2.08%) |
May 12, 2023 | 18.29 | 18.29 | 18.15 | 18.20 | 5,744 | -0.29(-1.54%) |
May 11, 2023 | 18.43 | 18.49 | 18.36 | 18.49 | 9,386 | -0.19(-1.02%) |
May 10, 2023 | 18.91 | 18.91 | 18.52 | 18.68 | 22,071 | -0.13(-0.70%) |
May 09, 2023 | 18.74 | 18.92 | 18.72 | 18.81 | 6,966 | +0.12(+0.65%) |
May 08, 2023 | 18.65 | 18.69 | 18.62 | 18.69 | 6,594 | -0.04(-0.19%) |
May 05, 2023 | 18.83 | 18.83 | 18.57 | 18.73 | 9,840 | +0.29(+1.55%) |
May 04, 2023 | 18.38 | 18.50 | 18.34 | 18.44 | 16,784 | -0.02(-0.11%) |
May 03, 2023 | 18.42 | 18.64 | 18.42 | 18.46 | 6,355 | +0.21(+1.15%) |
May 02, 2023 | 18.06 | 18.34 | 18.05 | 18.25 | 11,170 | +0.11(+0.61%) |