Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.97 | 20.47 | 19.97 | 20.44 | 173,060 | +0.50(+2.51%) |
Jul 28, 2023 | 20.00 | 20.34 | 19.88 | 19.94 | 77,456 | +0.10(+0.50%) |
Jul 27, 2023 | 20.00 | 20.00 | 19.51 | 19.84 | 98,777 | -0.03(-0.15%) |
Jul 26, 2023 | 19.52 | 20.07 | 19.52 | 19.87 | 64,811 | +0.26(+1.33%) |
Jul 25, 2023 | 19.77 | 19.77 | 19.42 | 19.61 | 77,033 | -0.26(-1.31%) |
Jul 24, 2023 | 19.93 | 20.08 | 19.70 | 19.87 | 79,288 | -0.10(-0.50%) |
Jul 21, 2023 | 20.18 | 20.18 | 19.91 | 19.97 | 93,417 | -0.02(-0.10%) |
Jul 20, 2023 | 19.50 | 20.01 | 19.45 | 19.99 | 113,604 | +0.45(+2.30%) |
Jul 19, 2023 | 19.61 | 19.68 | 19.36 | 19.54 | 107,231 | -0.03(-0.15%) |
Jul 18, 2023 | 19.17 | 19.68 | 19.17 | 19.57 | 145,669 | +0.41(+2.14%) |
Jul 17, 2023 | 19.18 | 19.42 | 19.04 | 19.16 | 78,515 | -0.02(-0.10%) |
Jul 14, 2023 | 19.26 | 19.31 | 18.85 | 19.18 | 84,398 | -0.05(-0.26%) |
Jul 13, 2023 | 19.91 | 19.91 | 19.18 | 19.23 | 117,172 | -0.60(-3.03%) |
Jul 12, 2023 | 19.98 | 20.16 | 19.77 | 19.83 | 154,593 | +0.27(+1.38%) |
Jul 11, 2023 | 19.02 | 19.57 | 19.02 | 19.56 | 128,374 | +0.58(+3.06%) |
Jul 10, 2023 | 18.64 | 19.05 | 18.64 | 18.98 | 85,968 | +0.26(+1.39%) |
Jul 07, 2023 | 18.46 | 18.89 | 18.46 | 18.72 | 137,849 | +0.33(+1.79%) |
Jul 06, 2023 | 18.47 | 18.63 | 18.10 | 18.39 | 112,922 | -0.36(-1.92%) |
Jul 05, 2023 | 18.68 | 18.88 | 18.36 | 18.75 | 153,501 | -0.12(-0.64%) |
Jul 03, 2023 | 18.71 | 19.03 | 18.62 | 18.87 | 43,973 | +0.02(+0.11%) |
Jun 30, 2023 | 18.87 | 19.11 | 18.61 | 18.85 | 122,067 | +0.19(+1.02%) |
Jun 29, 2023 | 17.95 | 18.81 | 17.76 | 18.66 | 165,501 | +0.80(+4.48%) |
Jun 28, 2023 | 17.52 | 17.92 | 17.30 | 17.86 | 114,370 | +0.34(+1.94%) |
Jun 27, 2023 | 17.26 | 17.59 | 17.17 | 17.52 | 105,931 | +0.32(+1.86%) |
Jun 26, 2023 | 17.06 | 17.83 | 17.06 | 17.20 | 91,311 | +0.05(+0.29%) |
Jun 23, 2023 | 17.33 | 17.67 | 17.11 | 17.15 | 181,890 | -0.53(-3.00%) |
Jun 22, 2023 | 17.89 | 17.89 | 17.32 | 17.68 | 72,974 | -0.32(-1.78%) |
Jun 21, 2023 | 17.87 | 18.12 | 17.74 | 18.00 | 125,202 | +0.08(+0.45%) |
Jun 20, 2023 | 17.61 | 17.92 | 17.25 | 17.92 | 120,548 | +0.15(+0.84%) |
Jun 16, 2023 | 18.28 | 18.28 | 17.72 | 17.77 | 131,325 | -0.34(-1.88%) |
Jun 15, 2023 | 17.76 | 18.25 | 17.76 | 18.11 | 91,973 | +0.14(+0.78%) |
Jun 14, 2023 | 18.47 | 18.47 | 17.91 | 17.97 | 59,914 | -0.33(-1.80%) |
Jun 13, 2023 | 18.23 | 18.54 | 18.11 | 18.30 | 84,673 | +0.13(+0.72%) |
Jun 12, 2023 | 18.16 | 18.36 | 18.11 | 18.17 | 60,571 | +0.08(+0.44%) |
Jun 09, 2023 | 17.96 | 18.20 | 17.90 | 18.09 | 66,219 | +0.01(+0.06%) |
Jun 08, 2023 | 18.56 | 18.56 | 17.97 | 18.08 | 69,087 | -0.49(-2.64%) |
Jun 07, 2023 | 18.12 | 18.78 | 18.12 | 18.57 | 170,155 | +0.58(+3.22%) |
Jun 06, 2023 | 17.06 | 18.14 | 17.06 | 17.99 | 114,756 | +0.87(+5.08%) |
Jun 05, 2023 | 17.32 | 17.48 | 16.93 | 17.12 | 137,581 | -0.38(-2.17%) |
Jun 02, 2023 | 16.66 | 17.50 | 16.59 | 17.50 | 111,063 | +1.13(+6.90%) |
Jun 01, 2023 | 16.29 | 16.37 | 16.00 | 16.37 | 108,726 | +0.01(+0.06%) |
May 31, 2023 | 16.55 | 16.55 | 15.92 | 16.36 | 196,674 | -0.30(-1.80%) |
May 30, 2023 | 16.57 | 16.77 | 16.39 | 16.66 | 123,554 | +0.15(+0.91%) |
May 26, 2023 | 16.23 | 16.60 | 16.23 | 16.51 | 62,733 | +0.32(+1.98%) |
May 25, 2023 | 16.07 | 16.36 | 15.80 | 16.19 | 84,990 | +0.03(+0.19%) |
May 24, 2023 | 16.17 | 16.25 | 15.70 | 16.16 | 142,046 | -0.11(-0.68%) |
May 23, 2023 | 16.27 | 16.42 | 16.08 | 16.27 | 133,697 | +0.00(+0.00%) |
May 22, 2023 | 15.99 | 16.42 | 15.99 | 16.27 | 100,690 | +0.29(+1.81%) |
May 19, 2023 | 16.53 | 16.53 | 15.85 | 15.98 | 76,561 | -0.15(-0.93%) |
May 18, 2023 | 15.44 | 16.20 | 15.42 | 16.13 | 92,180 | +0.59(+3.80%) |
May 17, 2023 | 14.27 | 15.65 | 14.18 | 15.54 | 166,561 | +1.31(+9.21%) |
May 16, 2023 | 14.89 | 14.89 | 14.20 | 14.23 | 81,206 | -0.70(-4.69%) |
May 15, 2023 | 15.51 | 15.51 | 14.73 | 14.93 | 130,786 | -0.33(-2.16%) |
May 12, 2023 | 15.79 | 15.79 | 15.11 | 15.26 | 140,065 | -0.52(-3.30%) |
May 11, 2023 | 16.40 | 16.40 | 15.75 | 15.78 | 152,860 | -0.72(-4.36%) |
May 10, 2023 | 16.85 | 16.88 | 16.20 | 16.50 | 131,059 | -0.09(-0.54%) |
May 09, 2023 | 16.26 | 16.61 | 16.26 | 16.59 | 135,471 | +0.19(+1.16%) |
May 08, 2023 | 16.36 | 16.59 | 16.21 | 16.40 | 161,576 | +0.06(+0.37%) |
May 05, 2023 | 17.09 | 17.09 | 15.95 | 16.34 | 207,934 | -0.48(-2.85%) |
May 04, 2023 | 19.39 | 19.39 | 16.46 | 16.82 | 381,555 | -2.34(-12.21%) |
May 03, 2023 | 18.89 | 19.69 | 18.89 | 19.16 | 336,864 | +0.17(+0.90%) |
May 02, 2023 | 18.68 | 19.02 | 18.52 | 18.99 | 158,301 | +0.11(+0.58%) |