Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.38 | 16.69 | 16.33 | 16.54 | 11,118,053 | +0.30(+1.83%) |
Jul 28, 2023 | 16.20 | 16.34 | 16.14 | 16.24 | 11,754,614 | +0.19(+1.19%) |
Jul 27, 2023 | 16.33 | 16.33 | 16.03 | 16.05 | 16,202,630 | -0.45(-2.72%) |
Jul 26, 2023 | 16.74 | 16.75 | 16.33 | 16.50 | 15,152,764 | -0.27(-1.60%) |
Jul 25, 2023 | 16.64 | 16.82 | 16.57 | 16.77 | 11,838,114 | +0.14(+0.86%) |
Jul 24, 2023 | 16.62 | 16.68 | 16.50 | 16.62 | 7,631,344 | -0.02(-0.11%) |
Jul 21, 2023 | 16.43 | 16.65 | 16.40 | 16.64 | 9,949,398 | +0.11(+0.69%) |
Jul 20, 2023 | 16.83 | 16.84 | 16.51 | 16.53 | 12,532,967 | -0.35(-2.10%) |
Jul 19, 2023 | 16.85 | 16.99 | 16.81 | 16.88 | 10,994,151 | +0.00(+0.00%) |
Jul 18, 2023 | 16.74 | 17.12 | 16.64 | 16.88 | 15,112,301 | +0.28(+1.67%) |
Jul 17, 2023 | 16.55 | 16.71 | 16.40 | 16.60 | 9,243,041 | +0.01(+0.06%) |
Jul 14, 2023 | 16.77 | 16.93 | 16.59 | 16.59 | 15,891,826 | -0.24(-1.42%) |
Jul 13, 2023 | 16.86 | 16.92 | 16.72 | 16.83 | 18,584,434 | +0.11(+0.69%) |
Jul 12, 2023 | 16.25 | 16.77 | 16.22 | 16.72 | 20,607,198 | +0.74(+4.61%) |
Jul 11, 2023 | 15.90 | 16.01 | 15.81 | 15.98 | 12,336,687 | +0.17(+1.09%) |
Jul 10, 2023 | 15.56 | 15.83 | 15.53 | 15.81 | 17,061,864 | +0.18(+1.16%) |
Jul 07, 2023 | 15.66 | 15.84 | 15.58 | 15.63 | 10,097,688 | +0.11(+0.74%) |
Jul 06, 2023 | 15.83 | 15.88 | 15.47 | 15.51 | 17,884,986 | -0.46(-2.87%) |
Jul 05, 2023 | 16.37 | 16.37 | 15.95 | 15.97 | 15,067,138 | -0.37(-2.28%) |
Jul 03, 2023 | 16.24 | 16.45 | 16.16 | 16.35 | 8,153,362 | +0.15(+0.94%) |
Jun 30, 2023 | 15.96 | 16.19 | 15.88 | 16.19 | 12,813,759 | +0.29(+1.80%) |
Jun 29, 2023 | 15.67 | 15.93 | 15.55 | 15.91 | 15,407,653 | +0.03(+0.18%) |
Jun 28, 2023 | 15.75 | 15.89 | 15.69 | 15.88 | 16,925,458 | -0.06(-0.36%) |
Jun 27, 2023 | 15.86 | 15.97 | 15.54 | 15.93 | 15,753,892 | +0.09(+0.54%) |
Jun 26, 2023 | 15.74 | 16.08 | 15.61 | 15.85 | 16,852,124 | +0.11(+0.67%) |
Jun 23, 2023 | 15.79 | 15.91 | 15.60 | 15.74 | 20,902,420 | +0.05(+0.30%) |
Jun 22, 2023 | 15.32 | 15.71 | 15.21 | 15.70 | 23,307,496 | +0.27(+1.74%) |
Jun 21, 2023 | 15.29 | 15.58 | 15.16 | 15.43 | 14,379,098 | +0.08(+0.50%) |
Jun 20, 2023 | 15.64 | 15.66 | 15.27 | 15.35 | 17,721,034 | -0.63(-3.95%) |
Jun 16, 2023 | 15.91 | 16.06 | 15.77 | 15.98 | 22,114,542 | +0.21(+1.33%) |
Jun 15, 2023 | 16.01 | 16.08 | 15.61 | 15.77 | 23,505,774 | -2.99(-15.93%) |
May 08, 2023 | 19.11 | 19.15 | 18.68 | 18.76 | 12,984,671 | -0.33(-1.73%) |
May 05, 2023 | 18.70 | 19.30 | 18.67 | 19.09 | 15,920,064 | -0.22(-1.13%) |
May 04, 2023 | 19.05 | 19.61 | 18.98 | 19.31 | 28,448,534 | +0.43(+2.25%) |
May 03, 2023 | 18.87 | 19.01 | 18.60 | 18.88 | 20,198,232 | +0.18(+0.96%) |
May 02, 2023 | 17.91 | 18.75 | 17.88 | 18.70 | 25,162,932 | +0.75(+4.16%) |