Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.54 | 16.95 | 16.54 | 16.88 | 246,414 | +0.35(+2.12%) |
Jul 28, 2023 | 16.54 | 16.70 | 16.41 | 16.53 | 155,380 | +0.15(+0.92%) |
Jul 27, 2023 | 16.72 | 16.72 | 16.29 | 16.38 | 247,960 | -0.19(-1.15%) |
Jul 26, 2023 | 16.61 | 16.61 | 16.38 | 16.57 | 205,166 | -0.04(-0.24%) |
Jul 25, 2023 | 16.40 | 16.92 | 16.40 | 16.61 | 213,347 | +0.18(+1.10%) |
Jul 24, 2023 | 16.33 | 16.45 | 16.10 | 16.43 | 356,227 | +0.10(+0.61%) |
Jul 21, 2023 | 16.58 | 16.78 | 16.28 | 16.33 | 215,815 | -0.12(-0.73%) |
Jul 20, 2023 | 16.58 | 16.76 | 16.34 | 16.45 | 186,122 | -0.19(-1.14%) |
Jul 19, 2023 | 16.99 | 17.06 | 16.46 | 16.64 | 367,023 | -0.24(-1.42%) |
Jul 18, 2023 | 16.79 | 16.99 | 16.55 | 16.88 | 254,309 | +0.08(+0.48%) |
Jul 17, 2023 | 16.92 | 17.05 | 16.74 | 16.80 | 217,679 | -0.06(-0.36%) |
Jul 14, 2023 | 17.40 | 17.49 | 16.85 | 16.86 | 308,572 | -0.47(-2.71%) |
Jul 13, 2023 | 17.55 | 17.72 | 17.33 | 17.33 | 263,600 | -0.10(-0.57%) |
Jul 12, 2023 | 16.97 | 17.58 | 16.76 | 17.43 | 741,983 | +0.96(+5.83%) |
Jul 11, 2023 | 15.93 | 16.50 | 15.82 | 16.47 | 364,462 | +0.52(+3.26%) |
Jul 10, 2023 | 15.72 | 16.03 | 15.65 | 15.95 | 269,082 | +0.14(+0.89%) |
Jul 07, 2023 | 15.77 | 16.08 | 15.68 | 15.81 | 168,366 | +0.07(+0.44%) |
Jul 06, 2023 | 16.03 | 16.24 | 15.58 | 15.74 | 370,989 | -0.52(-3.20%) |
Jul 05, 2023 | 16.27 | 16.51 | 15.91 | 16.26 | 255,141 | -0.01(-0.06%) |
Jul 03, 2023 | 16.34 | 16.47 | 16.06 | 16.27 | 111,314 | -0.12(-0.73%) |
Jun 30, 2023 | 16.64 | 16.68 | 16.35 | 16.39 | 265,770 | -0.09(-0.55%) |
Jun 29, 2023 | 16.64 | 16.87 | 16.28 | 16.48 | 249,343 | -0.13(-0.78%) |
Jun 28, 2023 | 16.68 | 16.86 | 16.38 | 16.61 | 235,380 | +0.07(+0.42%) |
Jun 27, 2023 | 16.00 | 16.64 | 15.95 | 16.54 | 501,041 | +0.80(+5.08%) |
Jun 26, 2023 | 15.57 | 15.96 | 15.41 | 15.74 | 280,576 | +0.13(+0.83%) |
Jun 23, 2023 | 15.41 | 15.69 | 15.04 | 15.61 | 745,557 | -0.05(-0.32%) |
Jun 22, 2023 | 15.76 | 15.89 | 15.52 | 15.66 | 208,377 | -0.18(-1.14%) |
Jun 21, 2023 | 15.69 | 15.94 | 15.41 | 15.84 | 231,107 | +0.04(+0.25%) |
Jun 20, 2023 | 15.50 | 15.91 | 15.47 | 15.80 | 223,070 | +0.20(+1.28%) |
Jun 16, 2023 | 15.66 | 15.86 | 15.23 | 15.60 | 573,861 | +0.13(+0.84%) |
Jun 15, 2023 | 15.15 | 15.59 | 15.02 | 15.47 | 388,280 | +0.17(+1.11%) |
Jun 14, 2023 | 15.51 | 15.51 | 15.21 | 15.30 | 214,021 | -0.17(-1.10%) |
Jun 13, 2023 | 15.80 | 15.85 | 15.25 | 15.47 | 225,123 | -0.28(-1.78%) |
Jun 12, 2023 | 15.41 | 15.99 | 15.31 | 15.75 | 307,034 | +0.40(+2.61%) |
Jun 09, 2023 | 15.05 | 15.70 | 15.05 | 15.35 | 314,037 | +0.38(+2.54%) |
Jun 08, 2023 | 15.24 | 15.24 | 14.60 | 14.97 | 284,073 | +0.15(+1.01%) |
Jun 07, 2023 | 15.28 | 15.36 | 14.64 | 14.82 | 283,966 | -0.35(-2.31%) |
Jun 06, 2023 | 15.20 | 15.73 | 15.07 | 15.17 | 422,415 | -0.06(-0.39%) |
Jun 05, 2023 | 14.66 | 15.33 | 14.11 | 15.23 | 357,345 | +0.40(+2.70%) |
Jun 02, 2023 | 15.88 | 15.88 | 14.33 | 14.83 | 586,145 | -1.07(-6.73%) |
Jun 01, 2023 | 14.93 | 16.12 | 14.80 | 15.90 | 611,475 | +0.90(+6.00%) |
May 31, 2023 | 14.22 | 15.08 | 14.22 | 15.00 | 1,624,988 | +0.75(+5.26%) |
May 30, 2023 | 14.51 | 14.56 | 14.08 | 14.25 | 214,824 | -0.14(-0.97%) |
May 26, 2023 | 14.17 | 14.53 | 14.10 | 14.39 | 155,161 | +0.24(+1.70%) |
May 25, 2023 | 14.45 | 14.56 | 13.97 | 14.15 | 257,897 | -0.30(-2.08%) |
May 24, 2023 | 14.53 | 14.72 | 14.38 | 14.45 | 151,154 | -0.24(-1.63%) |
May 23, 2023 | 14.51 | 14.84 | 14.45 | 14.69 | 210,098 | +0.18(+1.24%) |
May 22, 2023 | 14.07 | 14.52 | 14.07 | 14.51 | 218,703 | +0.43(+3.05%) |
May 19, 2023 | 14.38 | 14.42 | 13.96 | 14.08 | 158,914 | -0.12(-0.85%) |
May 18, 2023 | 13.77 | 14.28 | 13.77 | 14.20 | 218,913 | +0.36(+2.60%) |
May 17, 2023 | 13.49 | 14.08 | 13.35 | 13.84 | 284,839 | +0.36(+2.67%) |
May 16, 2023 | 13.19 | 13.63 | 13.10 | 13.48 | 205,639 | +0.13(+0.97%) |
May 15, 2023 | 12.85 | 13.46 | 12.85 | 13.35 | 204,428 | +0.50(+3.89%) |
May 12, 2023 | 12.90 | 13.18 | 12.75 | 12.85 | 167,779 | -0.09(-0.70%) |
May 11, 2023 | 12.92 | 12.96 | 12.73 | 12.94 | 125,042 | -0.06(-0.46%) |
May 10, 2023 | 12.95 | 13.04 | 12.53 | 13.00 | 292,375 | +0.37(+2.93%) |
May 09, 2023 | 12.71 | 12.80 | 11.97 | 12.63 | 262,855 | +0.28(+2.27%) |
May 08, 2023 | 12.06 | 12.41 | 11.91 | 12.35 | 198,185 | +0.17(+1.40%) |
May 05, 2023 | 11.77 | 12.28 | 11.37 | 12.18 | 224,317 | +0.65(+5.64%) |
May 04, 2023 | 11.23 | 12.11 | 11.23 | 11.53 | 226,746 | +0.21(+1.86%) |
May 03, 2023 | 11.02 | 11.64 | 10.93 | 11.32 | 414,063 | +0.31(+2.82%) |
May 02, 2023 | 11.80 | 12.00 | 10.99 | 11.01 | 542,364 | -0.85(-7.17%) |