Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.02 | 15.07 | 14.77 | 14.92 | 2,167,742 | -0.02(-0.13%) |
Jul 28, 2023 | 15.12 | 15.18 | 14.78 | 14.94 | 1,181,014 | -0.14(-0.93%) |
Jul 27, 2023 | 15.12 | 15.38 | 15.02 | 15.08 | 986,804 | +0.03(+0.20%) |
Jul 26, 2023 | 15.35 | 15.35 | 14.86 | 15.05 | 1,569,920 | -0.43(-2.78%) |
Jul 25, 2023 | 15.60 | 15.68 | 15.36 | 15.48 | 1,040,469 | -0.11(-0.71%) |
Jul 24, 2023 | 15.60 | 15.81 | 15.47 | 15.59 | 863,107 | +0.00(+0.00%) |
Jul 21, 2023 | 15.92 | 16.10 | 15.54 | 15.59 | 888,270 | -0.20(-1.27%) |
Jul 20, 2023 | 15.47 | 15.80 | 15.40 | 15.79 | 927,572 | +0.34(+2.20%) |
Jul 19, 2023 | 15.66 | 15.80 | 15.38 | 15.45 | 848,915 | -0.17(-1.09%) |
Jul 18, 2023 | 15.90 | 15.96 | 15.54 | 15.62 | 670,202 | -0.18(-1.14%) |
Jul 17, 2023 | 15.73 | 15.95 | 15.60 | 15.80 | 721,504 | +0.11(+0.70%) |
Jul 14, 2023 | 15.94 | 15.95 | 15.37 | 15.69 | 1,413,926 | -0.34(-2.12%) |
Jul 13, 2023 | 15.63 | 16.06 | 15.54 | 16.03 | 1,022,600 | +0.41(+2.62%) |
Jul 12, 2023 | 16.11 | 16.21 | 15.58 | 15.62 | 688,915 | -0.35(-2.19%) |
Jul 11, 2023 | 15.95 | 16.03 | 15.77 | 15.97 | 897,524 | +0.08(+0.50%) |
Jul 10, 2023 | 15.56 | 16.04 | 15.46 | 15.89 | 1,077,235 | +0.29(+1.86%) |
Jul 07, 2023 | 15.45 | 15.92 | 15.44 | 15.60 | 1,115,425 | +0.16(+1.04%) |
Jul 06, 2023 | 15.70 | 15.77 | 15.38 | 15.44 | 1,076,767 | -0.38(-2.40%) |
Jul 05, 2023 | 16.20 | 16.39 | 15.76 | 15.82 | 1,431,184 | -0.49(-3.00%) |
Jul 03, 2023 | 16.25 | 16.39 | 16.11 | 16.31 | 616,524 | +0.14(+0.87%) |
Jun 30, 2023 | 16.34 | 16.45 | 16.15 | 16.17 | 1,804,137 | -0.02(-0.12%) |
Jun 29, 2023 | 16.06 | 16.62 | 16.06 | 16.19 | 1,269,464 | +0.16(+1.00%) |
Jun 28, 2023 | 16.01 | 16.24 | 15.92 | 16.03 | 1,171,517 | +0.00(+0.00%) |
Jun 27, 2023 | 16.38 | 16.53 | 16.01 | 16.03 | 1,723,860 | -0.35(-2.14%) |
Jun 26, 2023 | 16.65 | 16.76 | 16.30 | 16.38 | 1,711,581 | -0.27(-1.62%) |
Jun 23, 2023 | 17.43 | 17.56 | 16.51 | 16.65 | 5,243,342 | -1.13(-6.36%) |
Jun 22, 2023 | 18.35 | 18.36 | 17.75 | 17.78 | 1,114,306 | -0.61(-3.32%) |
Jun 21, 2023 | 18.14 | 18.43 | 17.89 | 18.39 | 1,266,705 | +0.14(+0.77%) |
Jun 20, 2023 | 18.02 | 18.29 | 17.93 | 18.25 | 1,315,948 | +0.26(+1.45%) |
Jun 16, 2023 | 17.75 | 18.00 | 17.62 | 17.99 | 1,751,461 | +0.32(+1.81%) |
Jun 15, 2023 | 18.05 | 18.11 | 17.65 | 17.67 | 966,219 | +4.19(+31.08%) |
May 08, 2023 | 13.50 | 13.60 | 13.31 | 13.48 | 1,469,451 | +0.01(+0.07%) |
May 05, 2023 | 13.52 | 13.62 | 13.37 | 13.47 | 952,659 | -0.04(-0.30%) |
May 04, 2023 | 13.37 | 13.63 | 13.31 | 13.51 | 663,311 | +0.10(+0.75%) |
May 03, 2023 | 13.91 | 13.91 | 13.36 | 13.41 | 1,342,005 | -0.56(-4.01%) |
May 02, 2023 | 14.17 | 14.22 | 13.82 | 13.97 | 1,002,049 | -0.21(-1.48%) |