Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.95 | 19.26 | 18.18 | 18.86 | 447,235 | -0.06(-0.32%) |
Jul 28, 2023 | 18.91 | 19.35 | 18.91 | 18.92 | 204,644 | +0.16(+0.85%) |
Jul 27, 2023 | 18.85 | 19.12 | 18.66 | 18.76 | 226,601 | -0.08(-0.42%) |
Jul 26, 2023 | 18.55 | 18.93 | 18.55 | 18.84 | 335,179 | +0.31(+1.67%) |
Jul 25, 2023 | 18.63 | 18.75 | 18.23 | 18.53 | 258,154 | -0.13(-0.70%) |
Jul 24, 2023 | 18.03 | 18.75 | 18.03 | 18.66 | 345,362 | +0.66(+3.67%) |
Jul 21, 2023 | 18.41 | 18.43 | 17.91 | 18.00 | 319,996 | -0.18(-0.99%) |
Jul 20, 2023 | 18.54 | 18.54 | 18.04 | 18.18 | 408,242 | -0.36(-1.94%) |
Jul 19, 2023 | 18.50 | 18.79 | 18.30 | 18.54 | 236,361 | +0.29(+1.59%) |
Jul 18, 2023 | 18.22 | 18.70 | 17.88 | 18.25 | 358,613 | +0.00(+0.00%) |
Jul 17, 2023 | 17.62 | 18.39 | 17.32 | 18.25 | 328,972 | +0.60(+3.40%) |
Jul 14, 2023 | 17.42 | 17.67 | 17.01 | 17.65 | 376,852 | +0.19(+1.09%) |
Jul 13, 2023 | 17.91 | 17.91 | 17.45 | 17.46 | 307,072 | -0.44(-2.46%) |
Jul 12, 2023 | 18.06 | 18.42 | 17.68 | 17.90 | 296,655 | +0.17(+0.96%) |
Jul 11, 2023 | 17.45 | 17.80 | 17.38 | 17.73 | 278,914 | +0.42(+2.43%) |
Jul 10, 2023 | 17.37 | 17.61 | 16.81 | 17.31 | 362,353 | -0.11(-0.63%) |
Jul 07, 2023 | 16.80 | 17.52 | 16.56 | 17.42 | 398,169 | +0.73(+4.37%) |
Jul 06, 2023 | 16.34 | 16.84 | 16.16 | 16.69 | 344,858 | +0.07(+0.42%) |
Jul 05, 2023 | 17.09 | 17.09 | 16.60 | 16.62 | 305,375 | -0.62(-3.60%) |
Jul 03, 2023 | 16.74 | 17.25 | 16.74 | 17.24 | 179,578 | +0.58(+3.48%) |
Jun 30, 2023 | 17.05 | 17.05 | 16.48 | 16.66 | 214,708 | -0.32(-1.88%) |
Jun 29, 2023 | 16.65 | 17.15 | 16.65 | 16.98 | 275,362 | +0.40(+2.41%) |
Jun 28, 2023 | 17.14 | 17.14 | 16.43 | 16.58 | 287,080 | -0.60(-3.49%) |
Jun 27, 2023 | 17.08 | 17.29 | 16.80 | 17.18 | 526,164 | +0.14(+0.82%) |
Jun 26, 2023 | 16.84 | 17.25 | 16.84 | 17.04 | 401,989 | +0.17(+1.01%) |
Jun 23, 2023 | 16.27 | 16.96 | 16.08 | 16.87 | 777,914 | +0.46(+2.80%) |
Jun 22, 2023 | 16.21 | 16.69 | 15.79 | 16.41 | 566,961 | +0.23(+1.42%) |
Jun 21, 2023 | 15.72 | 16.52 | 15.48 | 16.18 | 775,785 | +0.47(+2.99%) |
Jun 20, 2023 | 14.59 | 15.84 | 14.40 | 15.71 | 1,460,039 | +1.15(+7.90%) |
Jun 16, 2023 | 15.19 | 15.24 | 14.18 | 14.56 | 4,835,998 | -0.58(-3.83%) |
Jun 15, 2023 | 14.45 | 15.17 | 14.17 | 15.14 | 957,873 | -1.39(-8.41%) |
May 08, 2023 | 16.58 | 17.34 | 16.43 | 16.53 | 314,223 | +0.06(+0.36%) |
May 05, 2023 | 16.58 | 17.06 | 16.43 | 16.47 | 213,469 | +0.34(+2.11%) |
May 04, 2023 | 16.13 | 16.23 | 15.70 | 16.13 | 251,143 | -0.09(-0.55%) |
May 03, 2023 | 16.21 | 16.65 | 16.16 | 16.22 | 290,717 | -0.22(-1.34%) |
May 02, 2023 | 16.94 | 16.94 | 15.87 | 16.44 | 347,314 | -0.52(-3.07%) |