Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.73 | 19.24 | 18.73 | 19.18 | 339,708 | +0.31(+1.67%) |
Jul 28, 2023 | 18.49 | 18.92 | 18.42 | 18.86 | 396,520 | +0.28(+1.48%) |
Jul 27, 2023 | 18.97 | 18.97 | 18.41 | 18.59 | 341,629 | -0.13(-0.67%) |
Jul 26, 2023 | 18.70 | 19.00 | 18.63 | 18.71 | 224,052 | +0.01(+0.05%) |
Jul 25, 2023 | 18.87 | 18.90 | 18.62 | 18.70 | 129,289 | -0.07(-0.36%) |
Jul 24, 2023 | 18.30 | 19.01 | 18.30 | 18.77 | 223,363 | +0.45(+2.48%) |
Jul 21, 2023 | 18.16 | 18.50 | 17.99 | 18.32 | 174,291 | +0.08(+0.42%) |
Jul 20, 2023 | 18.31 | 18.40 | 18.11 | 18.24 | 84,887 | +0.08(+0.43%) |
Jul 19, 2023 | 18.17 | 18.36 | 18.12 | 18.16 | 137,133 | +0.00(+0.00%) |
Jul 18, 2023 | 18.01 | 18.41 | 18.01 | 18.16 | 98,913 | +0.11(+0.59%) |
Jul 17, 2023 | 18.15 | 18.15 | 17.66 | 18.06 | 51,520 | -0.16(-0.90%) |
Jul 14, 2023 | 18.41 | 18.41 | 18.00 | 18.22 | 97,519 | -0.19(-1.05%) |
Jul 13, 2023 | 18.50 | 18.50 | 18.34 | 18.41 | 50,483 | -0.05(-0.26%) |
Jul 12, 2023 | 18.46 | 18.74 | 18.31 | 18.46 | 158,909 | +0.09(+0.47%) |
Jul 11, 2023 | 18.12 | 18.42 | 18.04 | 18.37 | 124,816 | +0.36(+1.98%) |
Jul 10, 2023 | 18.03 | 18.07 | 17.90 | 18.02 | 111,835 | +0.07(+0.38%) |
Jul 07, 2023 | 17.69 | 18.07 | 17.69 | 17.95 | 72,103 | +0.27(+1.53%) |
Jul 06, 2023 | 17.81 | 17.81 | 17.40 | 17.68 | 147,920 | -0.12(-0.65%) |
Jul 05, 2023 | 17.98 | 18.11 | 17.73 | 17.79 | 110,776 | -0.17(-0.97%) |
Jul 03, 2023 | 17.91 | 18.18 | 17.89 | 17.97 | 76,846 | +0.11(+0.59%) |
Jun 30, 2023 | 17.82 | 17.94 | 17.64 | 17.86 | 142,935 | +0.03(+0.16%) |
Jun 29, 2023 | 17.50 | 17.83 | 17.42 | 17.83 | 176,626 | +0.39(+2.21%) |
Jun 28, 2023 | 17.23 | 17.45 | 17.06 | 17.45 | 153,311 | +0.22(+1.29%) |
Jun 27, 2023 | 17.09 | 17.23 | 17.03 | 17.23 | 61,539 | +0.13(+0.73%) |
Jun 26, 2023 | 16.68 | 17.19 | 16.68 | 17.10 | 198,677 | +0.35(+2.07%) |
Jun 23, 2023 | 17.12 | 17.23 | 16.70 | 16.75 | 68,986 | -0.41(-2.36%) |
Jun 22, 2023 | 17.56 | 17.56 | 17.10 | 17.16 | 144,065 | -0.45(-2.58%) |
Jun 21, 2023 | 17.35 | 17.73 | 17.35 | 17.61 | 131,057 | +0.27(+1.56%) |
Jun 20, 2023 | 17.69 | 17.69 | 17.28 | 17.34 | 147,414 | -0.37(-2.07%) |
Jun 16, 2023 | 17.85 | 18.00 | 17.39 | 17.71 | 1,027,458 | -0.24(-1.34%) |
Jun 15, 2023 | 17.64 | 17.96 | 17.53 | 17.95 | 434,722 | +0.41(+2.31%) |
Jun 14, 2023 | 17.50 | 17.66 | 17.26 | 17.54 | 244,076 | +0.15(+0.89%) |
Jun 13, 2023 | 17.43 | 17.88 | 17.24 | 17.39 | 199,067 | -0.09(-0.50%) |
Jun 12, 2023 | 17.47 | 17.67 | 17.12 | 17.48 | 182,195 | +0.02(+0.11%) |
Jun 09, 2023 | 17.76 | 18.10 | 17.44 | 17.46 | 160,158 | -0.24(-1.36%) |
Jun 08, 2023 | 17.62 | 17.85 | 17.50 | 17.70 | 183,731 | +0.08(+0.44%) |
Jun 07, 2023 | 17.23 | 17.80 | 17.07 | 17.62 | 459,785 | +0.34(+1.96%) |
Jun 06, 2023 | 17.06 | 17.51 | 16.77 | 17.28 | 164,517 | +0.22(+1.30%) |
Jun 05, 2023 | 17.09 | 17.21 | 16.85 | 17.06 | 129,367 | +0.06(+0.34%) |
Jun 02, 2023 | 16.81 | 17.20 | 16.64 | 17.00 | 238,168 | +0.29(+1.73%) |
Jun 01, 2023 | 16.68 | 16.87 | 16.51 | 16.71 | 99,400 | +0.14(+0.82%) |
May 31, 2023 | 16.63 | 16.82 | 16.42 | 16.58 | 498,580 | -0.19(-1.15%) |
May 30, 2023 | 16.89 | 16.90 | 16.37 | 16.77 | 232,327 | -0.05(-0.29%) |
May 26, 2023 | 16.91 | 17.12 | 16.81 | 16.82 | 322,252 | -0.09(-0.51%) |
May 25, 2023 | 17.03 | 17.04 | 16.67 | 16.91 | 158,654 | -0.18(-1.07%) |
May 24, 2023 | 17.23 | 17.23 | 16.87 | 17.09 | 402,978 | -0.14(-0.78%) |
May 23, 2023 | 16.96 | 17.51 | 16.87 | 17.23 | 289,876 | +0.32(+1.88%) |
May 22, 2023 | 16.49 | 17.01 | 16.42 | 16.91 | 163,082 | +0.36(+2.16%) |
May 19, 2023 | 16.53 | 16.66 | 16.44 | 16.55 | 106,834 | +0.03(+0.18%) |
May 18, 2023 | 16.22 | 16.58 | 16.08 | 16.52 | 133,058 | +0.26(+1.60%) |
May 17, 2023 | 16.08 | 16.37 | 15.84 | 16.26 | 135,053 | +0.15(+0.96%) |
May 16, 2023 | 16.17 | 16.41 | 15.99 | 16.11 | 165,925 | -0.12(-0.71%) |
May 15, 2023 | 15.83 | 16.29 | 15.81 | 16.22 | 177,669 | +0.33(+2.07%) |
May 12, 2023 | 15.99 | 15.99 | 15.81 | 15.89 | 142,098 | -0.04(-0.24%) |
May 11, 2023 | 15.76 | 15.95 | 15.75 | 15.93 | 1,194,727 | +0.12(+0.73%) |
May 10, 2023 | 15.71 | 15.83 | 15.55 | 15.82 | 144,370 | +0.04(+0.24%) |
May 09, 2023 | 15.54 | 15.87 | 15.54 | 15.78 | 99,433 | +0.17(+1.11%) |
May 08, 2023 | 15.78 | 15.98 | 15.48 | 15.60 | 131,883 | -0.22(-1.40%) |
May 05, 2023 | 15.66 | 15.88 | 15.59 | 15.83 | 233,330 | +0.35(+2.25%) |
May 04, 2023 | 16.17 | 16.28 | 14.98 | 15.48 | 282,649 | +0.11(+0.69%) |
May 03, 2023 | 15.66 | 15.75 | 15.32 | 15.37 | 93,617 | -0.20(-1.30%) |
May 02, 2023 | 15.88 | 15.93 | 15.50 | 15.57 | 144,843 | -0.29(-1.83%) |