Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.70 | 18.18 | 17.70 | 18.18 | 206,763 | +0.50(+2.82%) |
Jul 28, 2023 | 17.91 | 18.03 | 17.61 | 17.68 | 167,383 | +0.00(+0.00%) |
Jul 27, 2023 | 17.99 | 18.01 | 17.57 | 17.68 | 173,846 | -0.21(-1.18%) |
Jul 26, 2023 | 17.72 | 17.98 | 17.67 | 17.89 | 170,408 | +0.17(+0.97%) |
Jul 25, 2023 | 17.29 | 17.73 | 17.22 | 17.72 | 137,812 | +0.34(+1.98%) |
Jul 24, 2023 | 17.03 | 17.39 | 17.01 | 17.37 | 141,465 | +0.34(+1.97%) |
Jul 21, 2023 | 17.98 | 17.98 | 17.02 | 17.04 | 184,525 | -0.87(-4.86%) |
Jul 20, 2023 | 18.22 | 18.26 | 17.86 | 17.91 | 211,246 | -0.22(-1.21%) |
Jul 19, 2023 | 18.09 | 18.19 | 17.96 | 18.13 | 202,670 | +0.08(+0.42%) |
Jul 18, 2023 | 17.73 | 18.19 | 17.73 | 18.05 | 177,916 | +0.27(+1.51%) |
Jul 17, 2023 | 17.53 | 17.84 | 17.43 | 17.78 | 130,724 | +0.13(+0.76%) |
Jul 14, 2023 | 17.68 | 17.75 | 17.27 | 17.65 | 162,980 | -0.18(-1.02%) |
Jul 13, 2023 | 17.78 | 17.97 | 17.55 | 17.83 | 285,111 | +0.12(+0.70%) |
Jul 12, 2023 | 18.15 | 18.15 | 17.70 | 17.71 | 192,854 | -0.09(-0.48%) |
Jul 11, 2023 | 17.63 | 17.80 | 17.53 | 17.79 | 221,868 | +0.34(+1.97%) |
Jul 10, 2023 | 17.06 | 17.52 | 17.06 | 17.45 | 208,315 | +0.39(+2.30%) |
Jul 07, 2023 | 16.50 | 17.23 | 16.50 | 17.06 | 366,756 | +0.58(+3.54%) |
Jul 06, 2023 | 16.41 | 16.58 | 16.28 | 16.47 | 206,667 | -0.25(-1.49%) |
Jul 05, 2023 | 16.75 | 16.79 | 16.46 | 16.72 | 249,021 | -0.12(-0.74%) |
Jul 03, 2023 | 16.66 | 17.11 | 16.66 | 16.85 | 163,124 | +0.11(+0.69%) |
Jun 30, 2023 | 16.64 | 16.75 | 16.39 | 16.73 | 245,405 | +0.33(+1.98%) |
Jun 29, 2023 | 15.96 | 16.46 | 15.86 | 16.41 | 219,047 | +0.51(+3.19%) |
Jun 28, 2023 | 15.71 | 15.92 | 15.54 | 15.90 | 208,620 | +0.25(+1.59%) |
Jun 27, 2023 | 15.50 | 15.85 | 15.25 | 15.65 | 242,746 | +0.20(+1.30%) |
Jun 26, 2023 | 15.32 | 15.72 | 15.27 | 15.45 | 202,591 | +0.08(+0.50%) |
Jun 23, 2023 | 15.38 | 15.68 | 15.11 | 15.37 | 624,885 | -0.25(-1.59%) |
Jun 22, 2023 | 16.06 | 16.15 | 15.60 | 15.62 | 268,538 | -0.44(-2.74%) |
Jun 21, 2023 | 16.05 | 16.37 | 16.00 | 16.06 | 177,779 | -0.12(-0.77%) |
Jun 20, 2023 | 16.34 | 16.37 | 16.14 | 16.18 | 193,521 | -0.23(-1.40%) |
Jun 16, 2023 | 16.57 | 16.57 | 16.18 | 16.41 | 570,000 | -0.05(-0.29%) |
Jun 15, 2023 | 16.46 | 16.71 | 16.25 | 16.46 | 144,558 | -0.11(-0.63%) |
Jun 14, 2023 | 16.74 | 16.85 | 16.47 | 16.57 | 174,155 | -0.08(-0.46%) |
Jun 13, 2023 | 16.59 | 16.89 | 16.48 | 16.64 | 225,141 | +0.29(+1.76%) |
Jun 12, 2023 | 16.38 | 16.77 | 16.22 | 16.36 | 197,622 | -0.06(-0.35%) |
Jun 09, 2023 | 16.36 | 16.57 | 16.25 | 16.41 | 250,950 | -0.24(-1.44%) |
Jun 08, 2023 | 16.84 | 16.87 | 16.28 | 16.65 | 147,879 | -0.28(-1.64%) |
Jun 07, 2023 | 16.32 | 17.05 | 16.32 | 16.93 | 291,595 | +0.87(+5.42%) |
Jun 06, 2023 | 15.50 | 16.21 | 15.42 | 16.06 | 287,297 | +0.66(+4.29%) |
Jun 05, 2023 | 15.71 | 15.84 | 15.16 | 15.40 | 301,907 | -0.57(-3.60%) |
Jun 02, 2023 | 15.41 | 16.08 | 15.31 | 15.97 | 249,030 | +0.89(+5.90%) |
Jun 01, 2023 | 14.58 | 15.18 | 14.36 | 15.08 | 239,430 | +0.52(+3.55%) |
May 31, 2023 | 14.36 | 14.72 | 14.08 | 14.57 | 343,125 | +0.16(+1.13%) |
May 30, 2023 | 14.51 | 14.56 | 14.23 | 14.40 | 134,385 | -0.10(-0.66%) |
May 26, 2023 | 14.34 | 14.57 | 14.23 | 14.50 | 244,246 | +0.19(+1.34%) |
May 25, 2023 | 14.46 | 14.70 | 14.01 | 14.31 | 144,840 | -0.31(-2.10%) |
May 24, 2023 | 14.66 | 14.75 | 14.39 | 14.62 | 218,761 | -0.25(-1.67%) |
May 23, 2023 | 14.37 | 15.23 | 14.37 | 14.86 | 210,034 | +0.43(+2.98%) |
May 22, 2023 | 14.23 | 14.59 | 14.09 | 14.43 | 156,258 | +0.28(+1.96%) |
May 19, 2023 | 14.84 | 14.84 | 13.99 | 14.16 | 227,916 | -0.56(-3.77%) |
May 18, 2023 | 14.29 | 14.81 | 14.18 | 14.71 | 229,580 | +0.38(+2.62%) |
May 17, 2023 | 13.84 | 14.40 | 13.79 | 14.34 | 269,901 | +0.55(+4.02%) |
May 16, 2023 | 13.71 | 13.87 | 13.61 | 13.78 | 221,743 | -0.04(-0.27%) |
May 15, 2023 | 13.79 | 13.93 | 13.70 | 13.82 | 215,094 | +0.06(+0.41%) |
May 12, 2023 | 13.90 | 14.05 | 13.60 | 13.76 | 166,471 | -0.04(-0.27%) |
May 11, 2023 | 13.73 | 13.88 | 13.54 | 13.80 | 260,619 | +0.00(+0.00%) |
May 10, 2023 | 14.15 | 14.15 | 13.61 | 13.80 | 178,692 | +0.04(+0.27%) |
May 09, 2023 | 13.73 | 13.83 | 13.44 | 13.76 | 162,789 | -0.05(-0.34%) |
May 08, 2023 | 13.72 | 13.97 | 13.45 | 13.81 | 208,441 | +0.28(+2.08%) |
May 05, 2023 | 13.16 | 13.67 | 13.10 | 13.53 | 327,074 | +0.57(+4.42%) |
May 04, 2023 | 14.34 | 14.34 | 12.78 | 12.96 | 325,282 | -0.36(-2.68%) |
May 03, 2023 | 13.55 | 13.72 | 13.29 | 13.31 | 217,249 | -0.10(-0.77%) |
May 02, 2023 | 13.86 | 13.86 | 13.25 | 13.42 | 221,297 | -0.52(-3.71%) |