Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.76 | 18.71 | 17.75 | 18.66 | 2,320,189 | +1.04(+5.90%) |
Jul 28, 2023 | 17.72 | 17.91 | 17.39 | 17.62 | 1,168,998 | +0.33(+1.91%) |
Jul 27, 2023 | 17.75 | 17.93 | 17.14 | 17.29 | 1,339,219 | -0.12(-0.69%) |
Jul 26, 2023 | 16.87 | 17.48 | 16.78 | 17.41 | 1,154,308 | +0.41(+2.41%) |
Jul 25, 2023 | 16.98 | 17.22 | 16.72 | 17.00 | 1,042,702 | +0.19(+1.13%) |
Jul 24, 2023 | 16.98 | 17.10 | 16.61 | 16.81 | 1,419,637 | -0.16(-0.94%) |
Jul 21, 2023 | 17.75 | 17.88 | 16.93 | 16.97 | 2,853,796 | -0.58(-3.30%) |
Jul 20, 2023 | 18.14 | 18.46 | 17.54 | 17.55 | 2,252,577 | -0.53(-2.93%) |
Jul 19, 2023 | 17.82 | 18.41 | 17.79 | 18.08 | 2,187,783 | +0.42(+2.38%) |
Jul 18, 2023 | 17.68 | 17.82 | 17.53 | 17.66 | 1,805,528 | +0.04(+0.23%) |
Jul 17, 2023 | 17.64 | 17.84 | 17.45 | 17.62 | 2,756,914 | +0.06(+0.34%) |
Jul 14, 2023 | 17.54 | 17.75 | 17.36 | 17.56 | 1,561,769 | -0.09(-0.51%) |
Jul 13, 2023 | 17.52 | 17.92 | 17.50 | 17.65 | 1,797,376 | +0.24(+1.38%) |
Jul 12, 2023 | 17.05 | 17.50 | 16.93 | 17.41 | 2,209,350 | +0.32(+1.87%) |
Jul 11, 2023 | 16.65 | 17.15 | 16.60 | 17.09 | 1,727,187 | +0.55(+3.33%) |
Jul 10, 2023 | 16.12 | 16.54 | 16.04 | 16.54 | 1,765,394 | +0.24(+1.47%) |
Jul 07, 2023 | 16.20 | 16.61 | 16.15 | 16.30 | 2,319,979 | +0.13(+0.80%) |
Jul 06, 2023 | 16.15 | 16.25 | 15.82 | 16.17 | 3,844,937 | -0.33(-2.00%) |
Jul 05, 2023 | 17.25 | 17.40 | 16.49 | 16.50 | 3,302,776 | -1.11(-6.30%) |
Jul 03, 2023 | 17.35 | 17.68 | 17.27 | 17.61 | 1,297,397 | +0.03(+0.17%) |
Jun 30, 2023 | 17.65 | 17.85 | 17.41 | 17.58 | 2,894,776 | -0.02(-0.11%) |
Jun 29, 2023 | 17.20 | 17.62 | 17.09 | 17.60 | 2,208,020 | +0.40(+2.33%) |
Jun 28, 2023 | 16.62 | 17.27 | 16.52 | 17.20 | 3,430,496 | +0.50(+2.99%) |
Jun 27, 2023 | 16.10 | 16.78 | 15.90 | 16.70 | 1,880,206 | +0.82(+5.16%) |
Jun 26, 2023 | 16.05 | 16.51 | 15.85 | 15.88 | 1,630,070 | -0.33(-2.04%) |
Jun 23, 2023 | 16.26 | 16.46 | 16.06 | 16.21 | 24,063,280 | -0.31(-1.88%) |
Jun 22, 2023 | 16.19 | 16.63 | 16.07 | 16.52 | 1,551,231 | +0.21(+1.29%) |
Jun 21, 2023 | 16.96 | 16.96 | 16.02 | 16.31 | 1,947,155 | -0.63(-3.72%) |
Jun 20, 2023 | 16.69 | 16.99 | 16.51 | 16.94 | 2,836,702 | +0.22(+1.32%) |
Jun 16, 2023 | 17.00 | 17.04 | 16.50 | 16.72 | 3,201,003 | -0.50(-2.90%) |
Jun 15, 2023 | 16.70 | 17.31 | 16.56 | 17.22 | 2,681,452 | +3.74(+27.74%) |
May 08, 2023 | 13.16 | 13.61 | 13.13 | 13.48 | 1,275,472 | +0.35(+2.67%) |
May 05, 2023 | 12.65 | 13.34 | 12.65 | 13.13 | 2,208,008 | +0.56(+4.41%) |
May 04, 2023 | 12.96 | 13.31 | 12.22 | 12.57 | 3,221,222 | -0.32(-2.44%) |
May 03, 2023 | 14.47 | 14.47 | 12.72 | 12.89 | 5,751,460 | +0.04(+0.31%) |
May 02, 2023 | 13.21 | 13.25 | 12.71 | 12.85 | 2,511,597 | -0.43(-3.24%) |