Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.28 | 16.75 | 16.24 | 16.28 | 148,346 | +0.10(+0.62%) |
Jul 28, 2023 | 16.36 | 16.47 | 15.99 | 16.18 | 210,615 | +0.13(+0.81%) |
Jul 27, 2023 | 16.70 | 16.85 | 15.89 | 16.05 | 370,067 | -0.55(-3.31%) |
Jul 26, 2023 | 15.93 | 16.74 | 15.80 | 16.60 | 304,771 | +0.73(+4.60%) |
Jul 25, 2023 | 16.00 | 16.10 | 15.70 | 15.87 | 195,244 | -0.10(-0.63%) |
Jul 24, 2023 | 15.55 | 16.03 | 15.55 | 15.97 | 190,376 | +0.32(+2.04%) |
Jul 21, 2023 | 15.74 | 15.75 | 15.25 | 15.65 | 249,373 | +0.15(+0.97%) |
Jul 20, 2023 | 15.49 | 15.68 | 15.28 | 15.50 | 145,967 | -0.10(-0.64%) |
Jul 19, 2023 | 15.44 | 15.69 | 15.15 | 15.60 | 156,767 | +0.28(+1.83%) |
Jul 18, 2023 | 14.84 | 15.38 | 14.78 | 15.32 | 187,358 | +0.27(+1.79%) |
Jul 17, 2023 | 15.34 | 15.46 | 14.81 | 15.05 | 229,604 | -0.37(-2.40%) |
Jul 14, 2023 | 15.77 | 15.77 | 15.13 | 15.42 | 143,910 | -0.35(-2.22%) |
Jul 13, 2023 | 16.06 | 16.10 | 15.68 | 15.77 | 225,836 | -0.09(-0.57%) |
Jul 12, 2023 | 16.30 | 16.30 | 15.78 | 15.86 | 181,093 | -0.11(-0.69%) |
Jul 11, 2023 | 15.55 | 16.13 | 15.52 | 15.97 | 259,655 | +0.56(+3.63%) |
Jul 10, 2023 | 14.80 | 15.41 | 14.80 | 15.41 | 189,513 | +0.55(+3.70%) |
Jul 07, 2023 | 14.42 | 15.07 | 14.38 | 14.86 | 288,649 | +0.49(+3.41%) |
Jul 06, 2023 | 14.50 | 14.63 | 14.12 | 14.37 | 311,793 | -0.39(-2.64%) |
Jul 05, 2023 | 15.52 | 15.52 | 14.74 | 14.76 | 300,606 | -1.01(-6.40%) |
Jul 03, 2023 | 15.47 | 15.88 | 15.47 | 15.77 | 106,845 | +0.21(+1.35%) |
Jun 30, 2023 | 15.57 | 15.77 | 15.29 | 15.56 | 198,209 | +0.18(+1.17%) |
Jun 29, 2023 | 14.72 | 15.51 | 14.72 | 15.38 | 289,881 | +0.49(+3.29%) |
Jun 28, 2023 | 15.21 | 15.40 | 14.71 | 14.89 | 350,526 | -0.45(-2.93%) |
Jun 27, 2023 | 14.72 | 15.66 | 14.63 | 15.34 | 395,008 | +0.75(+5.14%) |
Jun 26, 2023 | 14.58 | 15.12 | 14.52 | 14.59 | 280,733 | +0.07(+0.48%) |
Jun 23, 2023 | 13.79 | 14.60 | 13.40 | 14.52 | 1,915,815 | +0.35(+2.47%) |
Jun 22, 2023 | 14.35 | 14.46 | 14.11 | 14.17 | 254,940 | -0.19(-1.32%) |
Jun 21, 2023 | 14.70 | 14.70 | 14.15 | 14.36 | 470,768 | -0.45(-3.04%) |
Jun 20, 2023 | 15.10 | 15.25 | 14.58 | 14.81 | 341,130 | -0.23(-1.53%) |
Jun 16, 2023 | 15.79 | 15.79 | 15.01 | 15.04 | 395,365 | -0.56(-3.59%) |
Jun 15, 2023 | 15.84 | 15.98 | 15.31 | 15.60 | 328,045 | -0.40(-2.50%) |
Jun 14, 2023 | 16.03 | 16.19 | 15.78 | 16.00 | 260,196 | -0.09(-0.56%) |
Jun 13, 2023 | 16.56 | 16.75 | 16.07 | 16.09 | 270,916 | -0.31(-1.89%) |
Jun 12, 2023 | 16.13 | 16.56 | 16.01 | 16.40 | 475,154 | +0.35(+2.18%) |
Jun 09, 2023 | 16.05 | 16.36 | 15.90 | 16.05 | 337,114 | +0.02(+0.12%) |
Jun 08, 2023 | 15.80 | 16.16 | 15.50 | 16.03 | 260,572 | +0.23(+1.46%) |
Jun 07, 2023 | 15.69 | 16.03 | 15.54 | 15.80 | 330,988 | +0.20(+1.28%) |
Jun 06, 2023 | 15.25 | 15.85 | 15.25 | 15.60 | 292,462 | +0.26(+1.69%) |
Jun 05, 2023 | 15.24 | 15.50 | 15.01 | 15.34 | 317,607 | +0.02(+0.13%) |
Jun 02, 2023 | 14.54 | 15.53 | 14.41 | 15.32 | 506,099 | +1.19(+8.42%) |
Jun 01, 2023 | 13.53 | 14.27 | 13.30 | 14.13 | 450,591 | +0.54(+3.97%) |
May 31, 2023 | 13.13 | 13.62 | 13.12 | 13.59 | 537,630 | +0.36(+2.72%) |
May 30, 2023 | 13.60 | 13.94 | 13.20 | 13.23 | 436,596 | -0.29(-2.14%) |
May 26, 2023 | 13.34 | 13.65 | 13.09 | 13.52 | 487,806 | +0.23(+1.73%) |
May 25, 2023 | 13.74 | 13.80 | 13.26 | 13.29 | 557,804 | -0.43(-3.13%) |
May 24, 2023 | 14.05 | 14.07 | 13.37 | 13.72 | 453,265 | -0.42(-2.97%) |
May 23, 2023 | 15.37 | 15.52 | 14.11 | 14.14 | 348,091 | -1.36(-8.77%) |
May 22, 2023 | 15.43 | 15.85 | 15.43 | 15.50 | 310,770 | +0.10(+0.65%) |
May 19, 2023 | 15.72 | 16.00 | 15.23 | 15.40 | 339,221 | -0.18(-1.16%) |
May 18, 2023 | 15.39 | 15.86 | 15.28 | 15.58 | 273,970 | +0.12(+0.78%) |
May 17, 2023 | 14.40 | 15.63 | 14.37 | 15.46 | 473,285 | +1.14(+7.96%) |
May 16, 2023 | 15.59 | 15.65 | 14.25 | 14.32 | 476,557 | -1.35(-8.62%) |
May 15, 2023 | 14.78 | 15.89 | 14.78 | 15.67 | 342,495 | +1.04(+7.11%) |
May 12, 2023 | 14.96 | 14.96 | 14.17 | 14.63 | 423,267 | -0.27(-1.81%) |
May 11, 2023 | 15.48 | 15.59 | 14.87 | 14.90 | 292,762 | -0.74(-4.73%) |
May 10, 2023 | 15.76 | 15.76 | 15.13 | 15.64 | 474,351 | +0.19(+1.23%) |
May 09, 2023 | 16.64 | 16.64 | 14.75 | 15.45 | 444,944 | -0.53(-3.32%) |
May 08, 2023 | 15.92 | 16.10 | 15.55 | 15.98 | 234,669 | +0.16(+1.01%) |
May 05, 2023 | 15.58 | 16.05 | 15.41 | 15.82 | 271,013 | +0.62(+4.08%) |
May 04, 2023 | 16.54 | 16.54 | 15.09 | 15.20 | 463,068 | -1.51(-9.04%) |
May 03, 2023 | 17.72 | 17.83 | 16.67 | 16.71 | 329,112 | -0.98(-5.54%) |
May 02, 2023 | 17.44 | 17.69 | 16.86 | 17.69 | 281,826 | +0.24(+1.38%) |