Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.57 | 18.88 | 18.26 | 18.52 | 13,443 | +0.02(+0.11%) |
Jul 28, 2023 | 18.16 | 18.79 | 18.16 | 18.50 | 20,251 | +0.59(+3.29%) |
Jul 27, 2023 | 18.61 | 18.61 | 17.69 | 17.91 | 16,790 | -0.53(-2.87%) |
Jul 26, 2023 | 17.81 | 18.47 | 17.81 | 18.44 | 5,680 | +0.58(+3.25%) |
Jul 25, 2023 | 17.81 | 18.17 | 17.81 | 17.86 | 8,998 | -0.10(-0.56%) |
Jul 24, 2023 | 18.08 | 18.08 | 17.12 | 17.96 | 25,318 | -0.09(-0.50%) |
Jul 21, 2023 | 18.45 | 18.60 | 17.87 | 18.05 | 14,633 | -0.29(-1.58%) |
Jul 20, 2023 | 18.17 | 18.34 | 17.90 | 18.34 | 13,174 | +0.18(+0.99%) |
Jul 19, 2023 | 18.26 | 18.77 | 18.04 | 18.16 | 14,407 | -0.05(-0.27%) |
Jul 18, 2023 | 17.89 | 18.27 | 17.82 | 18.21 | 22,164 | +0.18(+1.00%) |
Jul 17, 2023 | 17.49 | 18.20 | 17.49 | 18.03 | 31,580 | +0.53(+3.03%) |
Jul 14, 2023 | 18.41 | 18.57 | 17.09 | 17.50 | 83,627 | -1.16(-6.22%) |
Jul 13, 2023 | 18.64 | 19.21 | 18.37 | 18.66 | 50,100 | -0.01(-0.05%) |
Jul 12, 2023 | 19.25 | 19.25 | 18.59 | 18.67 | 44,479 | -0.48(-2.51%) |
Jul 11, 2023 | 19.36 | 19.36 | 18.85 | 19.15 | 30,757 | -0.21(-1.08%) |
Jul 10, 2023 | 19.23 | 19.70 | 19.21 | 19.36 | 32,439 | -0.07(-0.36%) |
Jul 07, 2023 | 19.24 | 19.86 | 19.24 | 19.43 | 24,627 | +0.09(+0.47%) |
Jul 06, 2023 | 19.94 | 20.74 | 18.51 | 19.34 | 99,492 | -0.76(-3.78%) |
Jul 05, 2023 | 19.41 | 21.15 | 19.37 | 20.10 | 138,690 | +0.66(+3.40%) |
Jul 03, 2023 | 19.65 | 20.35 | 19.01 | 19.44 | 29,599 | -0.27(-1.37%) |
Jun 30, 2023 | 19.93 | 22.85 | 19.50 | 19.71 | 236,178 | +0.02(+0.10%) |
Jun 29, 2023 | 19.38 | 19.99 | 19.21 | 19.69 | 28,883 | +0.34(+1.76%) |
Jun 28, 2023 | 19.51 | 20.20 | 19.11 | 19.35 | 45,576 | -0.28(-1.43%) |
Jun 27, 2023 | 19.20 | 19.73 | 18.86 | 19.63 | 36,274 | +0.61(+3.21%) |
Jun 26, 2023 | 18.84 | 19.78 | 18.83 | 19.02 | 54,164 | -0.36(-1.86%) |
Jun 23, 2023 | 19.00 | 19.53 | 18.82 | 19.38 | 532,711 | +0.04(+0.21%) |
Jun 22, 2023 | 19.69 | 19.94 | 19.17 | 19.34 | 51,756 | -0.46(-2.32%) |
Jun 21, 2023 | 19.89 | 20.58 | 19.50 | 19.80 | 81,907 | -0.39(-1.93%) |
Jun 20, 2023 | 19.72 | 20.44 | 19.38 | 20.19 | 47,560 | +0.41(+2.07%) |
Jun 16, 2023 | 19.84 | 21.00 | 19.67 | 19.78 | 75,116 | +0.01(+0.05%) |
Jun 15, 2023 | 18.83 | 20.10 | 18.83 | 19.77 | 36,877 | +0.67(+3.51%) |
Jun 14, 2023 | 19.29 | 19.78 | 18.65 | 19.10 | 30,157 | -0.20(-1.04%) |
Jun 13, 2023 | 19.73 | 20.43 | 18.97 | 19.30 | 48,398 | -0.39(-1.98%) |
Jun 12, 2023 | 19.48 | 20.41 | 19.27 | 19.69 | 41,435 | +0.04(+0.20%) |
Jun 09, 2023 | 19.79 | 20.35 | 19.24 | 19.65 | 26,470 | -0.20(-1.01%) |
Jun 08, 2023 | 19.30 | 20.07 | 19.30 | 19.85 | 27,011 | +0.42(+2.16%) |
Jun 07, 2023 | 19.83 | 20.51 | 19.21 | 19.43 | 41,568 | -0.41(-2.07%) |
Jun 06, 2023 | 19.50 | 20.70 | 19.21 | 19.84 | 58,117 | -0.16(-0.80%) |
Jun 05, 2023 | 19.69 | 20.38 | 18.28 | 20.00 | 35,006 | +0.26(+1.32%) |
Jun 02, 2023 | 19.64 | 20.41 | 19.59 | 19.74 | 57,468 | +0.29(+1.49%) |
Jun 01, 2023 | 19.13 | 20.48 | 18.60 | 19.45 | 127,824 | +0.39(+2.05%) |
May 31, 2023 | 18.19 | 19.24 | 17.50 | 19.06 | 84,869 | +1.26(+7.08%) |
May 30, 2023 | 18.14 | 18.62 | 17.08 | 17.80 | 56,544 | +0.04(+0.23%) |
May 26, 2023 | 16.95 | 18.16 | 16.69 | 17.76 | 38,322 | +0.81(+4.78%) |
May 25, 2023 | 18.34 | 18.34 | 16.87 | 16.95 | 50,733 | -1.11(-6.15%) |
May 24, 2023 | 18.90 | 19.43 | 18.00 | 18.06 | 46,054 | -0.97(-5.10%) |
May 23, 2023 | 19.40 | 19.95 | 18.76 | 19.03 | 178,367 | -0.71(-3.60%) |
May 22, 2023 | 19.74 | 20.45 | 18.51 | 19.74 | 261,112 | +0.00(+0.00%) |
May 19, 2023 | 17.60 | 20.70 | 16.97 | 19.74 | 333,863 | +2.30(+13.19%) |
May 18, 2023 | 16.46 | 17.66 | 15.66 | 17.44 | 99,629 | +1.19(+7.32%) |
May 17, 2023 | 13.54 | 16.48 | 13.27 | 16.25 | 139,689 | +2.71(+20.01%) |
May 16, 2023 | 14.16 | 14.33 | 13.28 | 13.54 | 11,276 | -0.75(-5.25%) |
May 15, 2023 | 14.00 | 14.58 | 12.83 | 14.29 | 95,911 | +0.19(+1.35%) |
May 12, 2023 | 14.61 | 14.61 | 14.07 | 14.10 | 27,686 | -0.54(-3.69%) |
May 11, 2023 | 14.26 | 14.72 | 13.89 | 14.64 | 38,078 | +0.01(+0.07%) |
May 10, 2023 | 13.02 | 14.87 | 12.40 | 14.63 | 121,396 | +1.75(+13.59%) |
May 09, 2023 | 13.00 | 13.77 | 12.36 | 12.88 | 51,998 | +0.00(+0.00%) |
May 08, 2023 | 10.51 | 13.19 | 10.10 | 12.88 | 155,701 | +3.14(+32.24%) |
May 05, 2023 | 9.700 | 9.830 | 9.200 | 9.740 | 20,503 | +0.17(+1.78%) |
May 04, 2023 | 9.840 | 9.900 | 9.250 | 9.570 | 12,341 | -0.36(-3.63%) |
May 03, 2023 | 8.950 | 10.34 | 8.700 | 9.930 | 40,486 | +1.00(+11.20%) |
May 02, 2023 | 8.240 | 9.360 | 8.107 | 8.930 | 35,824 | +0.49(+5.81%) |