Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.87 | 23.50 | 21.75 | 22.01 | 658,146 | -0.90(-3.93%) |
Jul 28, 2023 | 23.20 | 24.36 | 22.85 | 22.91 | 580,673 | -0.08(-0.35%) |
Jul 27, 2023 | 20.21 | 23.06 | 20.10 | 22.99 | 955,387 | +3.12(+15.70%) |
Jul 26, 2023 | 18.83 | 20.28 | 17.53 | 19.87 | 1,001,181 | +1.84(+10.17%) |
Jul 25, 2023 | 20.71 | 21.18 | 17.71 | 18.04 | 2,986,079 | -5.95(-24.82%) |
Jul 24, 2023 | 24.43 | 25.25 | 23.42 | 23.99 | 295,058 | -0.63(-2.56%) |
Jul 21, 2023 | 23.50 | 24.68 | 23.17 | 24.62 | 397,693 | +1.38(+5.94%) |
Jul 20, 2023 | 20.99 | 23.87 | 20.91 | 23.24 | 1,096,986 | +3.13(+15.56%) |
Jul 19, 2023 | 18.71 | 20.13 | 18.65 | 20.11 | 652,389 | +1.46(+7.83%) |
Jul 18, 2023 | 19.33 | 19.83 | 18.61 | 18.65 | 185,307 | -0.15(-0.80%) |
Jul 17, 2023 | 17.70 | 18.91 | 17.69 | 18.80 | 193,307 | +1.15(+6.52%) |
Jul 14, 2023 | 17.56 | 17.75 | 17.41 | 17.65 | 67,089 | +0.12(+0.68%) |
Jul 13, 2023 | 17.50 | 17.78 | 17.33 | 17.53 | 86,924 | +0.25(+1.45%) |
Jul 12, 2023 | 17.74 | 17.74 | 17.20 | 17.28 | 98,205 | -0.23(-1.31%) |
Jul 11, 2023 | 17.80 | 17.80 | 17.34 | 17.51 | 78,864 | -0.31(-1.74%) |
Jul 10, 2023 | 17.59 | 18.04 | 17.59 | 17.82 | 56,273 | +0.21(+1.19%) |
Jul 07, 2023 | 17.25 | 17.68 | 17.25 | 17.61 | 64,954 | +0.36(+2.09%) |
Jul 06, 2023 | 17.49 | 17.55 | 16.94 | 17.25 | 129,696 | -0.37(-2.10%) |
Jul 05, 2023 | 17.30 | 17.85 | 17.20 | 17.62 | 108,397 | +0.32(+1.85%) |
Jul 03, 2023 | 18.01 | 18.01 | 17.28 | 17.30 | 68,023 | -0.77(-4.26%) |
Jun 30, 2023 | 17.95 | 18.37 | 17.85 | 18.07 | 207,430 | +0.29(+1.63%) |
Jun 29, 2023 | 17.91 | 18.23 | 17.64 | 17.78 | 133,700 | -0.09(-0.50%) |
Jun 28, 2023 | 17.04 | 17.87 | 16.91 | 17.87 | 79,970 | +0.86(+5.06%) |
Jun 27, 2023 | 17.27 | 17.39 | 16.85 | 17.01 | 158,870 | -0.14(-0.82%) |
Jun 26, 2023 | 18.45 | 18.45 | 16.47 | 17.15 | 252,838 | -1.10(-6.03%) |
Jun 23, 2023 | 17.98 | 18.55 | 17.77 | 18.25 | 872,792 | +0.26(+1.45%) |
Jun 22, 2023 | 18.38 | 18.57 | 17.96 | 17.99 | 156,367 | -0.37(-2.02%) |
Jun 21, 2023 | 19.00 | 19.14 | 18.33 | 18.36 | 309,489 | -0.70(-3.67%) |
Jun 20, 2023 | 18.51 | 19.37 | 18.25 | 19.06 | 323,706 | +0.55(+2.97%) |
Jun 16, 2023 | 18.86 | 19.21 | 18.11 | 18.51 | 453,431 | -0.11(-0.59%) |
Jun 15, 2023 | 18.58 | 18.74 | 18.12 | 18.62 | 294,114 | +0.03(+0.16%) |
Jun 14, 2023 | 19.05 | 19.07 | 18.12 | 18.59 | 188,657 | -0.36(-1.90%) |
Jun 13, 2023 | 18.20 | 19.28 | 18.03 | 18.95 | 186,186 | +0.68(+3.72%) |
Jun 12, 2023 | 18.04 | 18.93 | 17.96 | 18.27 | 149,075 | +0.23(+1.27%) |
Jun 09, 2023 | 19.50 | 19.50 | 17.85 | 18.04 | 440,023 | -1.59(-8.10%) |
Jun 08, 2023 | 19.08 | 20.09 | 18.93 | 19.63 | 340,575 | +0.52(+2.72%) |
Jun 07, 2023 | 18.70 | 19.78 | 18.70 | 19.11 | 434,816 | +0.33(+1.76%) |
Jun 06, 2023 | 17.87 | 18.91 | 17.76 | 18.78 | 224,459 | +0.99(+5.56%) |
Jun 05, 2023 | 17.01 | 17.84 | 16.60 | 17.79 | 87,534 | +0.73(+4.28%) |
Jun 02, 2023 | 17.07 | 17.13 | 16.73 | 17.06 | 156,170 | +0.00(+0.00%) |
Jun 01, 2023 | 16.84 | 17.16 | 16.40 | 17.06 | 204,564 | +0.31(+1.85%) |
May 31, 2023 | 15.85 | 17.00 | 15.72 | 16.75 | 248,654 | +0.99(+6.28%) |
May 30, 2023 | 15.91 | 16.07 | 15.60 | 15.76 | 183,512 | -0.18(-1.13%) |
May 26, 2023 | 16.00 | 16.27 | 15.82 | 15.94 | 102,345 | +0.03(+0.19%) |
May 25, 2023 | 16.14 | 16.21 | 15.86 | 15.91 | 55,704 | -0.20(-1.24%) |
May 24, 2023 | 16.44 | 16.50 | 16.07 | 16.11 | 86,050 | -0.39(-2.36%) |
May 23, 2023 | 16.24 | 16.59 | 16.00 | 16.50 | 101,582 | +0.26(+1.60%) |
May 22, 2023 | 16.00 | 16.42 | 16.00 | 16.24 | 110,386 | +0.08(+0.50%) |
May 19, 2023 | 16.36 | 16.40 | 16.02 | 16.16 | 84,908 | +0.03(+0.19%) |
May 18, 2023 | 16.31 | 16.36 | 15.89 | 16.13 | 151,075 | +0.20(+1.26%) |
May 17, 2023 | 16.28 | 16.28 | 15.65 | 15.93 | 84,367 | -0.32(-1.97%) |
May 16, 2023 | 16.34 | 16.34 | 15.41 | 16.25 | 872,541 | -0.31(-1.87%) |
May 15, 2023 | 16.50 | 16.68 | 16.27 | 16.56 | 167,932 | +0.07(+0.42%) |
May 12, 2023 | 17.16 | 17.34 | 16.38 | 16.49 | 162,979 | -0.57(-3.34%) |
May 11, 2023 | 16.74 | 17.54 | 16.53 | 17.06 | 165,324 | +0.36(+2.16%) |
May 10, 2023 | 16.50 | 17.19 | 16.46 | 16.70 | 228,915 | +0.61(+3.79%) |
May 09, 2023 | 15.51 | 16.14 | 15.39 | 16.09 | 142,933 | +0.50(+3.21%) |
May 08, 2023 | 15.35 | 15.63 | 15.19 | 15.59 | 119,160 | +0.24(+1.56%) |
May 05, 2023 | 15.28 | 15.50 | 15.17 | 15.35 | 56,767 | +0.26(+1.72%) |
May 04, 2023 | 14.97 | 15.14 | 14.75 | 15.09 | 65,292 | -0.02(-0.13%) |
May 03, 2023 | 14.68 | 15.13 | 14.53 | 15.11 | 89,275 | +0.59(+4.06%) |
May 02, 2023 | 15.22 | 15.43 | 14.31 | 14.52 | 83,309 | -0.70(-4.60%) |