Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.56 | 15.74 | 15.45 | 15.64 | 731,425 | +0.12(+0.77%) |
Jul 28, 2023 | 15.38 | 15.62 | 15.30 | 15.52 | 855,466 | +0.21(+1.37%) |
Jul 27, 2023 | 15.50 | 15.54 | 15.14 | 15.31 | 1,347,754 | -0.13(-0.84%) |
Jul 26, 2023 | 15.47 | 15.63 | 15.08 | 15.44 | 1,395,240 | +0.14(+0.92%) |
Jul 25, 2023 | 15.58 | 15.60 | 15.21 | 15.30 | 1,420,635 | -0.22(-1.42%) |
Jul 24, 2023 | 15.11 | 15.55 | 14.91 | 15.52 | 1,570,850 | +0.83(+5.65%) |
Jul 21, 2023 | 14.53 | 14.77 | 14.36 | 14.69 | 1,579,067 | +0.37(+2.58%) |
Jul 20, 2023 | 14.62 | 14.70 | 14.28 | 14.32 | 1,379,554 | -0.24(-1.65%) |
Jul 19, 2023 | 14.38 | 14.65 | 14.34 | 14.56 | 1,058,903 | +0.11(+0.76%) |
Jul 18, 2023 | 14.32 | 14.71 | 14.27 | 14.45 | 946,552 | -0.11(-0.76%) |
Jul 17, 2023 | 14.39 | 14.64 | 14.31 | 14.56 | 1,269,310 | +0.01(+0.07%) |
Jul 14, 2023 | 14.90 | 14.92 | 14.54 | 14.55 | 843,065 | -0.45(-3.00%) |
Jul 13, 2023 | 14.81 | 15.19 | 14.77 | 15.00 | 1,072,068 | +0.30(+2.04%) |
Jul 12, 2023 | 14.99 | 15.06 | 14.69 | 14.70 | 1,510,373 | -0.12(-0.81%) |
Jul 11, 2023 | 14.56 | 14.85 | 14.53 | 14.82 | 773,716 | +0.02(+0.14%) |
Jul 10, 2023 | 14.96 | 15.03 | 14.80 | 14.80 | 1,291,455 | -0.20(-1.33%) |
Jul 07, 2023 | 15.16 | 15.29 | 14.99 | 15.00 | 709,561 | -0.09(-0.60%) |
Jul 06, 2023 | 15.25 | 15.35 | 14.94 | 15.09 | 1,064,365 | -0.38(-2.46%) |
Jul 05, 2023 | 15.06 | 15.57 | 14.90 | 15.47 | 985,088 | +0.16(+1.05%) |
Jul 03, 2023 | 15.56 | 15.61 | 15.28 | 15.31 | 667,557 | -0.15(-0.97%) |
Jun 30, 2023 | 15.43 | 15.55 | 15.39 | 15.46 | 1,010,575 | +0.24(+1.58%) |
Jun 29, 2023 | 15.04 | 15.27 | 15.01 | 15.22 | 1,282,523 | +0.20(+1.33%) |
Jun 28, 2023 | 14.64 | 15.04 | 14.64 | 15.02 | 1,464,266 | +0.47(+3.23%) |
Jun 27, 2023 | 14.33 | 14.57 | 14.14 | 14.55 | 1,972,781 | +0.26(+1.82%) |
Jun 26, 2023 | 14.46 | 14.53 | 14.10 | 14.29 | 1,882,517 | -0.14(-0.97%) |
Jun 23, 2023 | 14.34 | 14.57 | 14.21 | 14.43 | 1,245,694 | -0.11(-0.76%) |
Jun 22, 2023 | 14.60 | 14.67 | 14.27 | 14.54 | 2,050,951 | -0.43(-2.87%) |
Jun 21, 2023 | 15.65 | 15.67 | 14.88 | 14.97 | 3,360,197 | -1.06(-6.61%) |
Jun 20, 2023 | 16.72 | 16.80 | 15.98 | 16.03 | 2,431,295 | -0.59(-3.55%) |
Jun 16, 2023 | 16.77 | 16.86 | 16.50 | 16.62 | 1,366,235 | -0.46(-2.69%) |
Jun 15, 2023 | 16.97 | 17.14 | 16.80 | 17.08 | 2,197,889 | +4.09(+31.49%) |
May 08, 2023 | 13.18 | 13.28 | 12.93 | 12.99 | 2,274,475 | -0.29(-2.18%) |
May 05, 2023 | 13.31 | 13.43 | 12.91 | 13.28 | 3,331,950 | -0.24(-1.78%) |
May 04, 2023 | 14.52 | 14.53 | 13.21 | 13.52 | 4,223,255 | -1.34(-9.02%) |
May 03, 2023 | 15.22 | 15.22 | 14.86 | 14.86 | 1,367,798 | -0.30(-1.98%) |
May 02, 2023 | 15.20 | 15.29 | 15.00 | 15.16 | 1,358,631 | -0.17(-1.11%) |