Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.37 | 19.32 | 18.23 | 19.11 | 146,975 | +0.83(+4.56%) |
Jul 28, 2023 | 17.96 | 18.32 | 17.93 | 18.28 | 67,813 | +0.56(+3.14%) |
Jul 27, 2023 | 18.22 | 18.30 | 17.69 | 17.73 | 81,401 | -0.29(-1.60%) |
Jul 26, 2023 | 17.83 | 18.10 | 17.75 | 18.01 | 107,282 | +0.34(+1.91%) |
Jul 25, 2023 | 18.08 | 18.08 | 17.68 | 17.68 | 55,736 | -0.36(-1.98%) |
Jul 24, 2023 | 18.18 | 18.28 | 17.88 | 18.03 | 44,952 | +0.01(+0.05%) |
Jul 21, 2023 | 18.46 | 18.46 | 17.88 | 18.02 | 85,082 | -0.27(-1.47%) |
Jul 20, 2023 | 18.45 | 18.51 | 18.21 | 18.29 | 38,013 | -0.19(-1.02%) |
Jul 19, 2023 | 17.93 | 18.76 | 17.93 | 18.48 | 38,045 | +0.62(+3.44%) |
Jul 18, 2023 | 17.64 | 18.36 | 17.57 | 17.86 | 46,991 | +0.18(+1.01%) |
Jul 17, 2023 | 18.14 | 18.14 | 17.53 | 17.69 | 101,197 | -0.55(-2.99%) |
Jul 14, 2023 | 19.31 | 19.31 | 18.22 | 18.23 | 70,731 | -1.02(-5.31%) |
Jul 13, 2023 | 18.96 | 19.32 | 18.68 | 19.25 | 69,424 | +0.46(+2.43%) |
Jul 12, 2023 | 19.35 | 19.51 | 18.80 | 18.80 | 51,436 | -0.30(-1.56%) |
Jul 11, 2023 | 18.46 | 19.26 | 18.46 | 19.09 | 41,970 | +0.65(+3.55%) |
Jul 10, 2023 | 18.83 | 19.15 | 18.41 | 18.44 | 65,132 | -0.21(-1.12%) |
Jul 07, 2023 | 18.69 | 19.21 | 18.33 | 18.65 | 69,796 | -0.42(-2.19%) |
Jul 06, 2023 | 18.43 | 19.09 | 18.33 | 19.07 | 60,876 | +0.36(+1.91%) |
Jul 05, 2023 | 18.64 | 18.88 | 18.20 | 18.71 | 109,164 | -0.25(-1.31%) |
Jul 03, 2023 | 18.42 | 19.00 | 18.42 | 18.96 | 26,862 | +0.54(+2.91%) |
Jun 30, 2023 | 18.66 | 18.71 | 18.42 | 18.42 | 102,628 | +0.07(+0.38%) |
Jun 29, 2023 | 18.18 | 18.61 | 18.11 | 18.35 | 93,346 | +0.24(+1.32%) |
Jun 28, 2023 | 18.26 | 18.26 | 17.94 | 18.11 | 30,283 | -0.14(-0.76%) |
Jun 27, 2023 | 17.94 | 18.42 | 17.71 | 18.25 | 30,890 | +0.37(+2.05%) |
Jun 26, 2023 | 17.60 | 18.06 | 17.60 | 17.88 | 28,859 | +0.29(+1.64%) |
Jun 23, 2023 | 17.62 | 17.97 | 17.58 | 17.60 | 119,195 | -0.21(-1.17%) |
Jun 22, 2023 | 17.94 | 18.10 | 17.70 | 17.80 | 58,241 | -0.28(-1.54%) |
Jun 21, 2023 | 17.87 | 18.58 | 17.71 | 18.08 | 62,148 | +0.15(+0.83%) |
Jun 20, 2023 | 18.64 | 18.64 | 17.87 | 17.93 | 68,846 | -0.69(-3.73%) |
Jun 16, 2023 | 19.07 | 19.07 | 18.55 | 18.63 | 69,091 | -0.29(-1.52%) |
Jun 15, 2023 | 18.99 | 19.01 | 18.70 | 18.92 | 31,424 | +0.00(+0.00%) |
Jun 14, 2023 | 18.97 | 19.51 | 18.75 | 18.92 | 30,052 | +0.05(+0.26%) |
Jun 13, 2023 | 18.98 | 19.24 | 18.84 | 18.87 | 33,115 | +0.11(+0.58%) |
Jun 12, 2023 | 18.58 | 19.24 | 18.53 | 18.76 | 47,800 | +0.44(+2.38%) |
Jun 09, 2023 | 18.92 | 18.92 | 18.12 | 18.32 | 30,687 | -0.44(-2.32%) |
Jun 08, 2023 | 18.59 | 19.07 | 18.26 | 18.76 | 57,167 | +0.15(+0.80%) |
Jun 07, 2023 | 18.09 | 19.43 | 17.97 | 18.61 | 121,836 | +0.70(+3.92%) |
Jun 06, 2023 | 17.12 | 18.25 | 17.12 | 17.91 | 42,601 | +0.65(+3.79%) |
Jun 05, 2023 | 17.56 | 17.67 | 17.13 | 17.25 | 76,151 | -0.30(-1.69%) |
Jun 02, 2023 | 17.86 | 18.09 | 17.54 | 17.55 | 54,343 | -0.07(-0.39%) |
Jun 01, 2023 | 17.46 | 17.86 | 17.08 | 17.62 | 51,216 | +0.23(+1.31%) |
May 31, 2023 | 17.91 | 18.02 | 17.39 | 17.39 | 65,155 | -0.76(-4.20%) |
May 30, 2023 | 17.51 | 18.19 | 17.38 | 18.15 | 113,926 | +0.90(+5.22%) |
May 26, 2023 | 16.93 | 17.35 | 16.75 | 17.25 | 130,650 | +1.09(+6.74%) |
May 25, 2023 | 16.75 | 16.75 | 15.90 | 16.16 | 68,553 | -0.57(-3.43%) |
May 24, 2023 | 16.86 | 16.86 | 16.39 | 16.74 | 72,393 | -0.23(-1.34%) |
May 23, 2023 | 16.86 | 17.66 | 16.86 | 16.97 | 60,073 | -0.02(-0.12%) |
May 22, 2023 | 17.50 | 17.50 | 16.84 | 16.99 | 74,058 | -0.31(-1.77%) |
May 19, 2023 | 18.15 | 18.15 | 17.25 | 17.29 | 69,807 | -0.55(-3.11%) |
May 18, 2023 | 17.68 | 18.27 | 17.56 | 17.85 | 70,273 | +0.24(+1.35%) |
May 17, 2023 | 17.11 | 17.76 | 16.95 | 17.61 | 75,869 | +0.63(+3.73%) |
May 16, 2023 | 17.83 | 17.87 | 16.96 | 16.98 | 127,737 | -0.79(-4.46%) |
May 15, 2023 | 17.12 | 17.82 | 17.01 | 17.77 | 88,127 | +0.76(+4.48%) |
May 12, 2023 | 17.38 | 17.43 | 16.95 | 17.01 | 62,881 | -0.37(-2.11%) |
May 11, 2023 | 17.73 | 17.81 | 17.23 | 17.37 | 126,103 | -0.67(-3.73%) |
May 10, 2023 | 19.05 | 19.05 | 17.77 | 18.05 | 100,358 | -0.66(-3.54%) |
May 09, 2023 | 19.30 | 19.54 | 18.70 | 18.71 | 147,990 | -0.72(-3.72%) |
May 08, 2023 | 19.74 | 19.74 | 18.76 | 19.43 | 107,898 | +0.09(+0.46%) |
May 05, 2023 | 19.57 | 19.79 | 18.14 | 19.34 | 360,091 | +0.49(+2.63%) |
May 04, 2023 | 21.78 | 21.78 | 18.78 | 18.85 | 522,480 | -6.91(-26.83%) |
May 03, 2023 | 25.88 | 26.40 | 25.75 | 25.76 | 31,721 | -0.22(-0.84%) |
May 02, 2023 | 26.33 | 26.33 | 25.67 | 25.97 | 24,355 | -0.57(-2.16%) |