Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.00 | 16.00 | 15.68 | 15.90 | 709 | -0.10(-0.62%) |
Jul 28, 2023 | 15.64 | 16.36 | 15.61 | 16.00 | 1,466 | +0.40(+2.56%) |
Jul 27, 2023 | 16.00 | 16.00 | 15.60 | 15.60 | 1,341 | -0.21(-1.32%) |
Jul 26, 2023 | 16.00 | 16.36 | 15.62 | 15.81 | 1,238 | -0.19(-1.20%) |
Jul 25, 2023 | 16.00 | 16.36 | 15.69 | 16.00 | 860 | +0.32(+2.01%) |
Jul 24, 2023 | 16.40 | 16.67 | 15.68 | 15.68 | 2,169 | -0.62(-3.78%) |
Jul 21, 2023 | 17.18 | 17.18 | 16.08 | 16.30 | 1,689 | -0.49(-2.93%) |
Jul 20, 2023 | 17.13 | 17.20 | 16.20 | 16.79 | 1,220 | -0.34(-1.98%) |
Jul 19, 2023 | 17.20 | 17.56 | 16.60 | 17.13 | 1,721 | -0.03(-0.19%) |
Jul 18, 2023 | 16.80 | 17.56 | 16.72 | 17.16 | 1,792 | +0.17(+0.99%) |
Jul 17, 2023 | 16.84 | 17.20 | 16.45 | 17.00 | 2,712 | +0.02(+0.09%) |
Jul 14, 2023 | 17.60 | 17.60 | 16.80 | 16.98 | 6,272 | -0.62(-3.50%) |
Jul 13, 2023 | 17.80 | 18.00 | 17.50 | 17.60 | 1,127 | -0.00(-0.02%) |
Jul 12, 2023 | 17.99 | 18.00 | 17.42 | 17.60 | 1,244 | -0.39(-2.18%) |
Jul 11, 2023 | 18.00 | 18.00 | 17.28 | 17.99 | 1,599 | +0.53(+3.05%) |
Jul 10, 2023 | 17.60 | 18.00 | 17.21 | 17.46 | 1,384 | -0.40(-2.24%) |
Jul 07, 2023 | 17.90 | 17.90 | 17.20 | 17.86 | 917 | -0.05(-0.29%) |
Jul 06, 2023 | 17.72 | 18.00 | 16.60 | 17.91 | 2,314 | -0.09(-0.49%) |
Jul 05, 2023 | 18.00 | 18.40 | 17.48 | 18.00 | 1,676 | +0.00(+0.00%) |
Jul 03, 2023 | 18.00 | 18.00 | 17.02 | 18.00 | 400 | +0.00(+0.00%) |
Jun 30, 2023 | 18.07 | 18.40 | 16.84 | 18.00 | 3,865 | +0.79(+4.60%) |
Jun 29, 2023 | 17.73 | 18.00 | 17.20 | 17.21 | 1,770 | -0.59(-3.33%) |
Jun 28, 2023 | 16.40 | 18.00 | 16.40 | 17.80 | 3,278 | +0.92(+5.45%) |
Jun 27, 2023 | 18.04 | 18.04 | 16.45 | 16.88 | 5,295 | -1.53(-8.30%) |
Jun 26, 2023 | 19.54 | 19.54 | 18.40 | 18.41 | 2,506 | -1.59(-7.94%) |
Jun 23, 2023 | 22.80 | 22.80 | 18.84 | 20.00 | 5,407 | -2.54(-11.26%) |
Jun 22, 2023 | 22.65 | 23.20 | 21.60 | 22.53 | 2,991 | +0.40(+1.83%) |
Jun 21, 2023 | 24.00 | 24.00 | 22.00 | 22.13 | 3,014 | -1.47(-6.24%) |
Jun 20, 2023 | 23.13 | 24.24 | 22.80 | 23.60 | 8,843 | +0.49(+2.13%) |
Jun 16, 2023 | 23.60 | 24.00 | 23.11 | 23.11 | 2,504 | -0.53(-2.23%) |
Jun 15, 2023 | 23.20 | 23.92 | 22.80 | 23.64 | 1,256 | +0.04(+0.15%) |
Jun 14, 2023 | 24.00 | 24.32 | 23.20 | 23.60 | 1,478 | -1.00(-4.07%) |
Jun 13, 2023 | 24.00 | 24.80 | 23.20 | 24.60 | 2,137 | +0.61(+2.53%) |
Jun 12, 2023 | 24.00 | 24.00 | 23.40 | 23.99 | 1,895 | -0.01(-0.03%) |
Jun 09, 2023 | 24.38 | 24.38 | 23.60 | 24.00 | 1,233 | +0.00(+0.00%) |
Jun 08, 2023 | 24.40 | 24.80 | 23.60 | 24.00 | 949 | -0.35(-1.45%) |
Jun 07, 2023 | 24.80 | 24.80 | 23.60 | 24.35 | 1,215 | +0.35(+1.47%) |
Jun 06, 2023 | 25.20 | 25.20 | 23.60 | 24.00 | 1,664 | -0.68(-2.76%) |
Jun 05, 2023 | 23.60 | 25.60 | 23.60 | 24.68 | 1,741 | +1.08(+4.59%) |
Jun 02, 2023 | 23.20 | 24.00 | 23.20 | 23.60 | 798 | +0.32(+1.37%) |
Jun 01, 2023 | 24.00 | 24.32 | 22.00 | 23.28 | 2,066 | -1.12(-4.59%) |
May 31, 2023 | 24.40 | 24.40 | 23.00 | 24.40 | 1,346 | +0.40(+1.68%) |
May 30, 2023 | 23.60 | 24.36 | 22.60 | 23.99 | 1,447 | +0.07(+0.30%) |
May 26, 2023 | 23.80 | 24.40 | 23.20 | 23.92 | 1,137 | -0.31(-1.29%) |
May 25, 2023 | 24.00 | 24.71 | 23.60 | 24.23 | 1,420 | -0.17(-0.69%) |
May 24, 2023 | 23.20 | 25.37 | 22.40 | 24.40 | 4,028 | +1.39(+6.05%) |
May 23, 2023 | 22.82 | 23.60 | 22.80 | 23.01 | 2,437 | -0.30(-1.30%) |
May 22, 2023 | 23.60 | 23.60 | 22.60 | 23.31 | 2,395 | +0.11(+0.48%) |
May 19, 2023 | 22.36 | 23.52 | 22.00 | 23.20 | 1,531 | +0.80(+3.57%) |
May 18, 2023 | 23.60 | 23.60 | 22.17 | 22.40 | 1,327 | -0.34(-1.48%) |
May 17, 2023 | 22.40 | 23.19 | 22.08 | 22.74 | 2,518 | +0.10(+0.46%) |
May 16, 2023 | 22.80 | 23.20 | 22.00 | 22.63 | 3,217 | -0.80(-3.41%) |
May 15, 2023 | 24.36 | 24.40 | 22.60 | 23.43 | 2,593 | -0.17(-0.71%) |
May 12, 2023 | 25.60 | 25.60 | 23.21 | 23.60 | 4,098 | -1.56(-6.20%) |
May 11, 2023 | 23.52 | 25.26 | 23.00 | 25.16 | 3,848 | +2.04(+8.80%) |
May 10, 2023 | 22.84 | 24.40 | 22.80 | 23.12 | 5,720 | -0.12(-0.53%) |
May 09, 2023 | 24.45 | 24.68 | 22.84 | 23.25 | 16,740 | -1.96(-7.78%) |
May 08, 2023 | 26.00 | 27.20 | 24.40 | 25.21 | 14,994 | -1.55(-5.79%) |
May 05, 2023 | 32.80 | 32.88 | 25.20 | 26.76 | 206,140 | +0.34(+1.30%) |
May 04, 2023 | 25.20 | 27.60 | 24.21 | 26.41 | 4,396 | +2.20(+9.09%) |
May 03, 2023 | 24.80 | 24.79 | 23.24 | 24.21 | 1,981 | +0.61(+2.59%) |
May 02, 2023 | 25.15 | 25.55 | 23.47 | 23.60 | 3,752 | -1.40(-5.60%) |