Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.54 | 16.56 | 16.25 | 16.34 | 1,635,281 | -0.13(-0.77%) |
Jul 28, 2023 | 16.59 | 16.66 | 16.37 | 16.46 | 1,873,592 | +0.00(+0.00%) |
Jul 27, 2023 | 16.48 | 16.55 | 16.41 | 16.46 | 1,723,211 | +0.04(+0.24%) |
Jul 26, 2023 | 16.27 | 16.49 | 16.27 | 16.42 | 2,853,120 | +0.14(+0.84%) |
Jul 25, 2023 | 16.29 | 16.49 | 16.24 | 16.29 | 1,873,118 | -0.06(-0.36%) |
Jul 24, 2023 | 16.18 | 16.35 | 16.18 | 16.35 | 1,010,321 | +0.18(+1.09%) |
Jul 21, 2023 | 16.27 | 16.30 | 16.13 | 16.17 | 1,479,965 | -0.02(-0.12%) |
Jul 20, 2023 | 16.25 | 16.32 | 16.12 | 16.19 | 1,471,651 | +0.00(+0.00%) |
Jul 19, 2023 | 16.06 | 16.19 | 15.99 | 16.19 | 1,448,734 | +0.20(+1.28%) |
Jul 18, 2023 | 15.99 | 16.10 | 15.91 | 15.98 | 1,632,368 | +0.05(+0.31%) |
Jul 17, 2023 | 15.68 | 15.95 | 15.64 | 15.94 | 2,129,175 | +0.26(+1.68%) |
Jul 14, 2023 | 15.80 | 15.80 | 15.59 | 15.67 | 2,270,087 | -0.07(-0.43%) |
Jul 13, 2023 | 15.69 | 15.83 | 15.68 | 15.74 | 2,363,514 | +0.05(+0.31%) |
Jul 12, 2023 | 15.64 | 15.70 | 15.60 | 15.69 | 1,565,905 | +0.21(+1.39%) |
Jul 11, 2023 | 15.40 | 15.58 | 15.40 | 15.48 | 1,691,013 | +0.13(+0.83%) |
Jul 10, 2023 | 15.18 | 15.40 | 15.16 | 15.35 | 2,255,957 | +0.15(+0.96%) |
Jul 07, 2023 | 15.04 | 15.33 | 15.04 | 15.20 | 2,423,541 | +0.20(+1.30%) |
Jul 06, 2023 | 14.94 | 15.07 | 14.82 | 15.01 | 2,468,317 | -0.31(-2.04%) |
Jul 05, 2023 | 15.47 | 15.48 | 15.32 | 15.32 | 1,267,674 | -0.27(-1.75%) |
Jul 03, 2023 | 15.36 | 15.61 | 15.36 | 15.59 | 846,924 | +0.19(+1.20%) |
Jun 30, 2023 | 15.44 | 15.55 | 15.32 | 15.41 | 2,146,016 | +0.13(+0.83%) |
Jun 29, 2023 | 15.24 | 15.30 | 15.15 | 15.28 | 1,427,372 | +0.13(+0.84%) |
Jun 28, 2023 | 14.94 | 15.17 | 14.86 | 15.16 | 2,844,606 | +0.19(+1.24%) |
Jun 27, 2023 | 14.76 | 15.01 | 14.75 | 14.97 | 1,770,145 | +0.21(+1.46%) |
Jun 26, 2023 | 14.82 | 14.97 | 14.76 | 14.76 | 1,194,546 | -0.10(-0.66%) |
Jun 23, 2023 | 14.69 | 14.90 | 14.66 | 14.85 | 3,028,454 | +0.06(+0.40%) |
Jun 22, 2023 | 14.90 | 14.96 | 14.79 | 14.79 | 1,129,395 | -0.14(-0.91%) |
Jun 21, 2023 | 15.02 | 15.06 | 14.86 | 14.93 | 1,676,588 | -0.15(-0.97%) |
Jun 20, 2023 | 14.90 | 15.12 | 14.78 | 15.08 | 2,551,270 | +0.15(+0.98%) |
Jun 16, 2023 | 15.11 | 15.12 | 14.83 | 14.93 | 7,972,340 | -0.09(-0.59%) |
Jun 15, 2023 | 14.89 | 15.04 | 14.80 | 15.02 | 4,198,142 | +0.71(+4.98%) |
May 08, 2023 | 14.39 | 14.43 | 14.21 | 14.31 | 1,280,007 | -0.01(-0.07%) |
May 05, 2023 | 14.23 | 14.41 | 14.16 | 14.32 | 2,115,892 | +0.39(+2.78%) |
May 04, 2023 | 14.07 | 14.29 | 13.54 | 13.93 | 2,532,023 | -0.18(-1.31%) |
May 03, 2023 | 14.22 | 14.53 | 14.07 | 14.11 | 3,522,884 | -0.01(-0.07%) |
May 02, 2023 | 14.36 | 14.39 | 13.77 | 14.12 | 3,751,755 | -0.34(-2.35%) |