Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.81 | 15.04 | 14.78 | 14.95 | 196,983 | +0.02(+0.13%) |
Jul 28, 2023 | 15.20 | 15.24 | 14.83 | 14.93 | 155,321 | -0.13(-0.86%) |
Jul 27, 2023 | 14.73 | 15.14 | 14.70 | 15.06 | 290,750 | +0.45(+3.08%) |
Jul 26, 2023 | 14.95 | 15.44 | 14.53 | 14.61 | 463,600 | -0.31(-2.08%) |
Jul 25, 2023 | 14.64 | 15.60 | 13.52 | 14.92 | 914,046 | -3.37(-18.43%) |
Jul 24, 2023 | 17.94 | 18.36 | 17.94 | 18.29 | 104,123 | +0.20(+1.11%) |
Jul 21, 2023 | 18.61 | 18.61 | 18.00 | 18.09 | 104,437 | -0.43(-2.32%) |
Jul 20, 2023 | 18.75 | 18.81 | 18.42 | 18.52 | 130,543 | -0.46(-2.42%) |
Jul 19, 2023 | 18.88 | 19.06 | 18.71 | 18.98 | 126,890 | +0.12(+0.64%) |
Jul 18, 2023 | 18.39 | 18.91 | 18.36 | 18.86 | 103,439 | +0.50(+2.72%) |
Jul 17, 2023 | 18.13 | 18.66 | 18.13 | 18.36 | 147,490 | +0.15(+0.82%) |
Jul 14, 2023 | 17.88 | 18.21 | 17.71 | 18.21 | 123,172 | +0.34(+1.90%) |
Jul 13, 2023 | 17.86 | 17.99 | 17.73 | 17.87 | 109,710 | +0.11(+0.62%) |
Jul 12, 2023 | 18.00 | 18.08 | 17.75 | 17.76 | 121,382 | +0.01(+0.06%) |
Jul 11, 2023 | 17.70 | 17.89 | 17.66 | 17.75 | 113,969 | +0.07(+0.40%) |
Jul 10, 2023 | 17.50 | 17.96 | 17.50 | 17.68 | 115,874 | +0.11(+0.63%) |
Jul 07, 2023 | 17.30 | 17.71 | 17.30 | 17.57 | 262,898 | +0.25(+1.44%) |
Jul 06, 2023 | 17.49 | 17.59 | 17.21 | 17.32 | 99,707 | -0.36(-2.04%) |
Jul 05, 2023 | 17.70 | 17.95 | 17.44 | 17.68 | 153,834 | -0.09(-0.51%) |
Jul 03, 2023 | 17.60 | 17.84 | 17.55 | 17.77 | 52,560 | +0.06(+0.34%) |
Jun 30, 2023 | 17.91 | 17.97 | 17.70 | 17.71 | 102,553 | -0.06(-0.34%) |
Jun 29, 2023 | 17.55 | 18.01 | 17.55 | 17.77 | 83,601 | +0.22(+1.25%) |
Jun 28, 2023 | 17.60 | 17.62 | 17.29 | 17.55 | 132,240 | -0.03(-0.17%) |
Jun 27, 2023 | 17.71 | 17.72 | 17.49 | 17.58 | 119,755 | -0.06(-0.34%) |
Jun 26, 2023 | 17.61 | 17.84 | 17.57 | 17.64 | 120,991 | -0.05(-0.28%) |
Jun 23, 2023 | 17.53 | 17.85 | 17.36 | 17.69 | 578,964 | -0.13(-0.73%) |
Jun 22, 2023 | 17.78 | 17.87 | 17.49 | 17.82 | 155,605 | +0.03(+0.17%) |
Jun 21, 2023 | 17.68 | 18.00 | 17.51 | 17.79 | 163,803 | +0.08(+0.45%) |
Jun 20, 2023 | 17.73 | 17.93 | 17.50 | 17.71 | 210,555 | -0.10(-0.56%) |
Jun 16, 2023 | 17.93 | 17.93 | 17.47 | 17.81 | 1,108,834 | +0.15(+0.85%) |
Jun 15, 2023 | 17.37 | 17.67 | 17.22 | 17.66 | 234,234 | +0.29(+1.67%) |
Jun 14, 2023 | 18.19 | 18.23 | 17.23 | 17.37 | 265,862 | -0.72(-3.98%) |
Jun 13, 2023 | 17.99 | 18.26 | 17.90 | 18.09 | 186,892 | +0.05(+0.28%) |
Jun 12, 2023 | 17.91 | 18.21 | 17.70 | 18.04 | 177,820 | +0.10(+0.56%) |
Jun 09, 2023 | 18.13 | 18.14 | 17.80 | 17.94 | 242,986 | -0.32(-1.75%) |
Jun 08, 2023 | 18.31 | 18.31 | 17.95 | 18.26 | 234,229 | -0.25(-1.35%) |
Jun 07, 2023 | 17.62 | 18.57 | 17.62 | 18.51 | 250,144 | +0.99(+5.65%) |
Jun 06, 2023 | 16.82 | 17.58 | 16.69 | 17.52 | 154,889 | +0.64(+3.79%) |
Jun 05, 2023 | 17.06 | 17.18 | 16.63 | 16.88 | 179,750 | -0.58(-3.32%) |
Jun 02, 2023 | 16.96 | 17.54 | 16.93 | 17.46 | 141,500 | +0.77(+4.61%) |
Jun 01, 2023 | 16.60 | 16.87 | 16.34 | 16.69 | 148,019 | +0.15(+0.91%) |
May 31, 2023 | 16.87 | 16.90 | 16.45 | 16.54 | 436,394 | -0.38(-2.25%) |
May 30, 2023 | 17.06 | 17.07 | 16.74 | 16.92 | 121,245 | -0.14(-0.82%) |
May 26, 2023 | 17.07 | 17.37 | 16.98 | 17.06 | 84,481 | -0.08(-0.47%) |
May 25, 2023 | 17.13 | 17.38 | 16.97 | 17.14 | 111,864 | -0.15(-0.87%) |
May 24, 2023 | 17.34 | 17.43 | 17.12 | 17.29 | 126,716 | -0.17(-0.97%) |
May 23, 2023 | 17.22 | 17.92 | 17.22 | 17.46 | 204,735 | -0.05(-0.29%) |
May 22, 2023 | 16.90 | 17.74 | 16.77 | 17.51 | 253,293 | +1.47(+9.16%) |
May 19, 2023 | 16.26 | 16.26 | 15.81 | 16.04 | 146,936 | -0.05(-0.31%) |
May 18, 2023 | 15.56 | 16.13 | 15.56 | 16.09 | 129,717 | +0.40(+2.55%) |
May 17, 2023 | 15.36 | 15.77 | 15.25 | 15.69 | 211,094 | +0.40(+2.62%) |
May 16, 2023 | 15.35 | 15.48 | 15.18 | 15.29 | 101,726 | -0.19(-1.23%) |
May 15, 2023 | 15.40 | 15.54 | 15.35 | 15.48 | 110,354 | +0.08(+0.52%) |
May 12, 2023 | 15.45 | 15.54 | 15.27 | 15.40 | 129,048 | +0.00(+0.00%) |
May 11, 2023 | 15.14 | 15.46 | 15.14 | 15.40 | 128,550 | +0.07(+0.46%) |
May 10, 2023 | 15.21 | 15.36 | 14.96 | 15.33 | 158,960 | +0.34(+2.27%) |
May 09, 2023 | 15.07 | 15.12 | 14.87 | 14.99 | 133,462 | -0.10(-0.66%) |
May 08, 2023 | 15.28 | 15.29 | 14.89 | 15.09 | 228,034 | -0.09(-0.59%) |
May 05, 2023 | 15.29 | 15.29 | 14.85 | 15.18 | 219,433 | +0.16(+1.07%) |
May 04, 2023 | 14.97 | 15.25 | 14.94 | 15.02 | 203,852 | -0.03(-0.20%) |
May 03, 2023 | 15.00 | 15.33 | 14.91 | 15.05 | 237,911 | +0.07(+0.47%) |
May 02, 2023 | 15.17 | 15.28 | 14.81 | 14.98 | 218,484 | -0.23(-1.51%) |