Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.61 | 16.04 | 14.97 | 15.07 | 815,448 | -0.75(-4.74%) |
Jul 28, 2023 | 16.66 | 16.95 | 14.76 | 15.82 | 1,598,640 | -1.57(-9.03%) |
Jul 27, 2023 | 17.40 | 17.55 | 17.23 | 17.39 | 386,521 | +0.14(+0.81%) |
Jul 26, 2023 | 17.25 | 17.40 | 17.03 | 17.25 | 289,185 | +0.02(+0.12%) |
Jul 25, 2023 | 17.50 | 17.50 | 16.93 | 17.23 | 350,625 | -0.32(-1.82%) |
Jul 24, 2023 | 17.79 | 17.93 | 17.45 | 17.55 | 318,942 | -0.28(-1.57%) |
Jul 21, 2023 | 17.94 | 17.94 | 17.66 | 17.83 | 386,514 | +0.03(+0.17%) |
Jul 20, 2023 | 17.52 | 17.82 | 17.45 | 17.80 | 347,798 | +0.30(+1.71%) |
Jul 19, 2023 | 17.53 | 17.71 | 17.38 | 17.50 | 360,083 | +0.08(+0.46%) |
Jul 18, 2023 | 16.93 | 17.44 | 16.93 | 17.42 | 264,373 | +0.51(+3.02%) |
Jul 17, 2023 | 17.04 | 17.23 | 16.82 | 16.91 | 318,795 | -0.18(-1.05%) |
Jul 14, 2023 | 17.27 | 17.30 | 16.73 | 17.09 | 307,480 | -0.25(-1.44%) |
Jul 13, 2023 | 17.22 | 17.38 | 17.19 | 17.34 | 329,132 | +0.18(+1.05%) |
Jul 12, 2023 | 17.37 | 17.59 | 17.14 | 17.16 | 381,744 | -0.04(-0.23%) |
Jul 11, 2023 | 17.07 | 17.20 | 16.94 | 17.20 | 331,358 | +0.13(+0.76%) |
Jul 10, 2023 | 16.76 | 17.13 | 16.76 | 17.07 | 261,363 | +0.26(+1.55%) |
Jul 07, 2023 | 16.34 | 16.93 | 16.34 | 16.81 | 349,647 | +0.44(+2.69%) |
Jul 06, 2023 | 16.43 | 16.43 | 16.12 | 16.37 | 279,408 | -0.18(-1.09%) |
Jul 05, 2023 | 16.67 | 16.77 | 16.17 | 16.55 | 408,869 | -0.39(-2.30%) |
Jul 03, 2023 | 16.97 | 17.09 | 16.86 | 16.94 | 134,040 | -0.07(-0.41%) |
Jun 30, 2023 | 17.16 | 17.28 | 16.91 | 17.01 | 540,297 | -0.07(-0.41%) |
Jun 29, 2023 | 16.67 | 17.13 | 16.67 | 17.08 | 307,752 | +0.36(+2.15%) |
Jun 28, 2023 | 16.76 | 17.06 | 16.68 | 16.72 | 400,948 | -0.04(-0.24%) |
Jun 27, 2023 | 16.49 | 16.91 | 16.43 | 16.76 | 360,049 | +0.29(+1.76%) |
Jun 26, 2023 | 16.58 | 16.92 | 16.45 | 16.47 | 516,914 | -0.12(-0.72%) |
Jun 23, 2023 | 17.03 | 17.25 | 16.53 | 16.59 | 2,718,229 | -0.62(-3.60%) |
Jun 22, 2023 | 17.20 | 17.42 | 16.79 | 17.21 | 423,370 | -0.10(-0.58%) |
Jun 21, 2023 | 16.82 | 17.41 | 16.75 | 17.31 | 488,196 | +0.45(+2.67%) |
Jun 20, 2023 | 16.60 | 16.93 | 16.52 | 16.86 | 357,752 | +0.22(+1.32%) |
Jun 16, 2023 | 16.97 | 16.97 | 16.56 | 16.64 | 846,743 | -0.33(-1.94%) |
Jun 15, 2023 | 16.71 | 17.05 | 16.65 | 16.97 | 311,432 | +4.71(+38.42%) |
May 08, 2023 | 12.63 | 12.71 | 12.12 | 12.26 | 643,774 | -0.39(-3.08%) |
May 05, 2023 | 12.75 | 12.79 | 12.31 | 12.65 | 659,658 | +0.14(+1.12%) |
May 04, 2023 | 12.48 | 12.60 | 12.19 | 12.51 | 575,162 | -0.09(-0.71%) |
May 03, 2023 | 12.56 | 13.39 | 12.56 | 12.60 | 753,699 | -0.54(-4.11%) |
May 02, 2023 | 13.50 | 13.50 | 13.01 | 13.14 | 552,903 | -0.38(-2.81%) |