Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.05 | 17.14 | 16.76 | 16.80 | 264,974 | -0.25(-1.47%) |
Jul 28, 2023 | 17.09 | 17.22 | 17.03 | 17.05 | 199,393 | +0.02(+0.12%) |
Jul 27, 2023 | 16.87 | 17.05 | 16.75 | 17.03 | 237,426 | +0.14(+0.83%) |
Jul 26, 2023 | 16.65 | 17.01 | 16.65 | 16.89 | 174,808 | +0.35(+2.12%) |
Jul 25, 2023 | 16.37 | 16.64 | 16.33 | 16.54 | 282,389 | +0.16(+0.98%) |
Jul 24, 2023 | 16.15 | 16.57 | 16.11 | 16.38 | 208,596 | +0.24(+1.49%) |
Jul 21, 2023 | 16.39 | 16.43 | 16.04 | 16.14 | 217,634 | -0.18(-1.10%) |
Jul 20, 2023 | 16.08 | 16.40 | 16.00 | 16.32 | 283,126 | +0.28(+1.75%) |
Jul 19, 2023 | 15.92 | 16.09 | 15.86 | 16.04 | 257,506 | +0.23(+1.45%) |
Jul 18, 2023 | 15.51 | 15.87 | 15.51 | 15.81 | 221,251 | +0.26(+1.67%) |
Jul 17, 2023 | 15.51 | 15.98 | 15.43 | 15.55 | 270,285 | +0.11(+0.71%) |
Jul 14, 2023 | 15.46 | 15.51 | 15.21 | 15.44 | 256,000 | +0.01(+0.06%) |
Jul 13, 2023 | 15.61 | 15.65 | 15.38 | 15.43 | 221,413 | -0.21(-1.34%) |
Jul 12, 2023 | 15.45 | 15.75 | 15.45 | 15.64 | 313,828 | +0.31(+2.02%) |
Jul 11, 2023 | 15.49 | 15.64 | 15.32 | 15.33 | 295,150 | -0.15(-0.97%) |
Jul 10, 2023 | 15.48 | 15.82 | 15.34 | 15.48 | 255,463 | -0.11(-0.71%) |
Jul 07, 2023 | 15.36 | 15.83 | 15.29 | 15.59 | 304,210 | +0.27(+1.76%) |
Jul 06, 2023 | 15.17 | 15.46 | 15.02 | 15.32 | 303,974 | +0.08(+0.52%) |
Jul 05, 2023 | 15.29 | 15.40 | 15.11 | 15.24 | 332,842 | -0.26(-1.68%) |
Jul 03, 2023 | 14.99 | 15.56 | 14.99 | 15.50 | 200,850 | +0.41(+2.72%) |
Jun 30, 2023 | 15.30 | 15.44 | 15.08 | 15.09 | 241,389 | -0.15(-0.98%) |
Jun 29, 2023 | 15.08 | 15.40 | 14.95 | 15.24 | 257,690 | +0.25(+1.67%) |
Jun 28, 2023 | 15.12 | 15.18 | 14.91 | 14.99 | 293,165 | -0.15(-0.99%) |
Jun 27, 2023 | 15.15 | 15.30 | 15.06 | 15.14 | 282,793 | +0.03(+0.20%) |
Jun 26, 2023 | 14.73 | 15.21 | 14.68 | 15.11 | 343,676 | +0.42(+2.86%) |
Jun 23, 2023 | 14.57 | 15.01 | 14.57 | 14.69 | 713,661 | -0.07(-0.47%) |
Jun 22, 2023 | 14.87 | 14.92 | 14.61 | 14.76 | 360,877 | -0.08(-0.54%) |
Jun 21, 2023 | 14.77 | 14.96 | 14.71 | 14.84 | 416,085 | +0.00(+0.00%) |
Jun 20, 2023 | 14.75 | 15.02 | 14.67 | 14.84 | 354,090 | +0.08(+0.54%) |
Jun 16, 2023 | 14.64 | 14.90 | 14.48 | 14.76 | 1,283,254 | +0.30(+2.07%) |
Jun 15, 2023 | 14.32 | 14.49 | 14.23 | 14.46 | 465,215 | +0.15(+1.05%) |
Jun 14, 2023 | 14.79 | 14.93 | 14.23 | 14.31 | 628,998 | -0.31(-2.12%) |
Jun 13, 2023 | 14.67 | 15.05 | 14.55 | 14.62 | 543,395 | -0.08(-0.54%) |
Jun 12, 2023 | 14.36 | 14.79 | 14.31 | 14.70 | 474,726 | +0.42(+2.94%) |
Jun 09, 2023 | 14.31 | 14.59 | 14.12 | 14.28 | 550,960 | -0.17(-1.18%) |
Jun 08, 2023 | 13.85 | 14.56 | 13.79 | 14.45 | 613,595 | +0.59(+4.26%) |
Jun 07, 2023 | 13.14 | 13.96 | 13.07 | 13.86 | 617,600 | +0.88(+6.78%) |
Jun 06, 2023 | 12.67 | 13.08 | 12.65 | 12.98 | 489,450 | +0.34(+2.69%) |
Jun 05, 2023 | 12.66 | 12.87 | 12.52 | 12.64 | 350,941 | -0.13(-1.02%) |
Jun 02, 2023 | 12.37 | 12.89 | 12.30 | 12.77 | 527,553 | +0.50(+4.07%) |
Jun 01, 2023 | 12.20 | 12.36 | 12.00 | 12.27 | 368,166 | +0.12(+0.99%) |
May 31, 2023 | 12.35 | 12.50 | 11.98 | 12.15 | 456,387 | -0.15(-1.22%) |
May 30, 2023 | 12.00 | 12.35 | 11.93 | 12.30 | 522,174 | +0.18(+1.49%) |
May 26, 2023 | 12.33 | 12.33 | 11.87 | 12.12 | 549,162 | -0.18(-1.46%) |
May 25, 2023 | 12.49 | 12.62 | 12.20 | 12.30 | 297,454 | -0.42(-3.30%) |
May 24, 2023 | 12.73 | 12.85 | 12.66 | 12.72 | 290,750 | -0.03(-0.24%) |
May 23, 2023 | 12.34 | 12.96 | 12.34 | 12.75 | 437,651 | +0.11(+0.87%) |
May 22, 2023 | 12.75 | 12.88 | 12.62 | 12.64 | 366,778 | -0.11(-0.86%) |
May 19, 2023 | 12.91 | 13.08 | 12.70 | 12.75 | 708,540 | -0.03(-0.23%) |
May 18, 2023 | 12.98 | 13.03 | 12.51 | 12.78 | 475,806 | -0.26(-1.99%) |
May 17, 2023 | 14.08 | 14.21 | 13.02 | 13.04 | 609,929 | -1.29(-9.00%) |
May 16, 2023 | 14.60 | 14.63 | 14.32 | 14.33 | 375,452 | -0.32(-2.18%) |
May 15, 2023 | 14.57 | 14.75 | 14.52 | 14.65 | 551,108 | -0.03(-0.20%) |
May 12, 2023 | 14.72 | 14.80 | 14.52 | 14.68 | 304,141 | +0.08(+0.55%) |
May 11, 2023 | 14.29 | 14.72 | 14.26 | 14.60 | 788,250 | -0.04(-0.27%) |
May 10, 2023 | 17.25 | 17.25 | 14.25 | 14.64 | 1,456,364 | -4.21(-22.33%) |
May 09, 2023 | 18.59 | 19.18 | 18.59 | 18.85 | 512,712 | +0.20(+1.07%) |
May 08, 2023 | 18.50 | 18.73 | 18.27 | 18.65 | 266,423 | +0.24(+1.30%) |
May 05, 2023 | 18.24 | 18.50 | 18.23 | 18.41 | 269,886 | +0.38(+2.11%) |
May 04, 2023 | 18.00 | 18.14 | 17.59 | 18.03 | 318,111 | -0.14(-0.77%) |
May 03, 2023 | 18.18 | 18.49 | 18.12 | 18.17 | 230,596 | +0.02(+0.11%) |
May 02, 2023 | 18.06 | 18.22 | 17.71 | 18.15 | 192,744 | -0.06(-0.33%) |