Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.97 | 20.02 | 18.96 | 19.98 | 629,510 | +1.23(+6.56%) |
Jul 28, 2023 | 17.85 | 18.78 | 17.85 | 18.75 | 310,226 | +0.89(+4.96%) |
Jul 27, 2023 | 17.80 | 18.25 | 17.57 | 17.86 | 233,789 | +0.10(+0.54%) |
Jul 26, 2023 | 17.68 | 17.85 | 17.46 | 17.77 | 94,817 | +0.05(+0.27%) |
Jul 25, 2023 | 17.27 | 18.03 | 17.27 | 17.72 | 248,957 | +0.56(+3.28%) |
Jul 24, 2023 | 16.80 | 17.29 | 16.80 | 17.16 | 215,306 | +0.36(+2.16%) |
Jul 21, 2023 | 16.79 | 16.82 | 16.26 | 16.80 | 246,130 | +0.01(+0.06%) |
Jul 20, 2023 | 16.78 | 16.87 | 16.56 | 16.79 | 122,523 | +0.09(+0.51%) |
Jul 19, 2023 | 16.68 | 16.91 | 16.63 | 16.70 | 176,185 | -0.17(-1.02%) |
Jul 18, 2023 | 16.87 | 17.20 | 16.80 | 16.87 | 170,990 | -0.15(-0.90%) |
Jul 17, 2023 | 16.64 | 17.17 | 16.61 | 17.03 | 123,156 | +0.33(+2.00%) |
Jul 14, 2023 | 17.50 | 17.50 | 16.63 | 16.69 | 273,389 | -0.71(-4.11%) |
Jul 13, 2023 | 17.65 | 17.76 | 17.41 | 17.41 | 181,140 | -0.26(-1.46%) |
Jul 12, 2023 | 17.90 | 18.02 | 17.43 | 17.66 | 165,901 | -0.17(-0.96%) |
Jul 11, 2023 | 17.49 | 17.91 | 17.49 | 17.84 | 188,010 | +0.43(+2.46%) |
Jul 10, 2023 | 17.81 | 17.93 | 17.28 | 17.41 | 170,881 | -0.38(-2.14%) |
Jul 07, 2023 | 16.98 | 17.94 | 16.98 | 17.79 | 238,555 | +0.84(+4.95%) |
Jul 06, 2023 | 17.48 | 17.48 | 16.93 | 16.95 | 268,500 | -0.64(-3.63%) |
Jul 05, 2023 | 16.95 | 17.71 | 16.83 | 17.59 | 253,078 | +0.70(+4.12%) |
Jul 03, 2023 | 17.04 | 17.40 | 16.82 | 16.89 | 139,439 | -0.10(-0.56%) |
Jun 30, 2023 | 16.55 | 17.15 | 16.49 | 16.99 | 212,102 | +0.59(+3.60%) |
Jun 29, 2023 | 16.17 | 16.63 | 16.17 | 16.40 | 146,313 | +0.31(+1.90%) |
Jun 28, 2023 | 16.02 | 16.22 | 15.68 | 16.09 | 175,114 | +0.03(+0.18%) |
Jun 27, 2023 | 16.38 | 16.43 | 16.01 | 16.06 | 269,850 | -0.35(-2.15%) |
Jun 26, 2023 | 16.67 | 16.86 | 16.40 | 16.42 | 153,909 | -0.32(-1.94%) |
Jun 23, 2023 | 16.87 | 16.98 | 16.59 | 16.74 | 109,531 | -0.39(-2.28%) |
Jun 22, 2023 | 17.06 | 17.13 | 16.74 | 17.13 | 163,398 | +0.01(+0.06%) |
Jun 21, 2023 | 17.00 | 17.52 | 17.00 | 17.12 | 166,383 | +0.01(+0.06%) |
Jun 20, 2023 | 17.62 | 17.62 | 16.78 | 17.11 | 305,669 | -0.68(-3.81%) |
Jun 16, 2023 | 17.86 | 17.87 | 17.23 | 17.79 | 348,813 | +0.17(+0.97%) |
Jun 15, 2023 | 16.97 | 17.62 | 16.85 | 17.62 | 293,944 | +2.18(+14.14%) |
May 08, 2023 | 15.63 | 15.71 | 14.97 | 15.43 | 309,439 | -0.10(-0.66%) |
May 05, 2023 | 15.34 | 15.67 | 15.17 | 15.54 | 272,991 | +0.52(+3.49%) |
May 04, 2023 | 15.04 | 15.19 | 14.51 | 15.01 | 427,991 | -0.23(-1.53%) |
May 03, 2023 | 15.54 | 15.57 | 14.91 | 15.25 | 249,785 | -0.27(-1.75%) |
May 02, 2023 | 15.69 | 15.70 | 15.09 | 15.52 | 439,823 | -0.27(-1.72%) |