Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.69 | 16.74 | 16.19 | 16.74 | 21,760 | +0.24(+1.48%) |
Jul 28, 2023 | 16.71 | 16.76 | 16.48 | 16.50 | 11,974 | -0.01(-0.06%) |
Jul 27, 2023 | 16.67 | 17.11 | 16.35 | 16.51 | 21,603 | -0.12(-0.71%) |
Jul 26, 2023 | 16.02 | 16.74 | 16.02 | 16.62 | 20,211 | +0.79(+5.01%) |
Jul 25, 2023 | 15.70 | 16.39 | 15.70 | 15.83 | 13,768 | -0.17(-1.04%) |
Jul 24, 2023 | 15.09 | 16.14 | 15.09 | 16.00 | 24,286 | +0.93(+6.14%) |
Jul 21, 2023 | 16.75 | 17.05 | 15.01 | 15.07 | 56,113 | -1.77(-10.49%) |
Jul 20, 2023 | 16.79 | 16.97 | 16.12 | 16.84 | 24,394 | -0.20(-1.15%) |
Jul 19, 2023 | 16.08 | 17.18 | 16.08 | 17.04 | 31,367 | +0.76(+4.69%) |
Jul 18, 2023 | 15.21 | 16.36 | 15.21 | 16.27 | 31,607 | +1.03(+6.74%) |
Jul 17, 2023 | 15.65 | 15.71 | 15.01 | 15.24 | 26,285 | -0.45(-2.87%) |
Jul 14, 2023 | 15.79 | 15.79 | 15.49 | 15.69 | 12,702 | +0.00(+0.00%) |
Jul 13, 2023 | 15.48 | 15.81 | 15.46 | 15.69 | 12,211 | +0.32(+2.10%) |
Jul 12, 2023 | 15.27 | 15.56 | 15.17 | 15.37 | 21,427 | +0.24(+1.62%) |
Jul 11, 2023 | 15.63 | 15.63 | 14.99 | 15.13 | 36,282 | -0.27(-1.78%) |
Jul 10, 2023 | 15.50 | 15.91 | 15.25 | 15.40 | 16,522 | +0.00(+0.00%) |
Jul 07, 2023 | 14.87 | 15.54 | 14.87 | 15.40 | 49,157 | +0.45(+3.01%) |
Jul 06, 2023 | 14.86 | 15.00 | 14.58 | 14.95 | 40,650 | -0.19(-1.23%) |
Jul 05, 2023 | 14.82 | 15.35 | 14.76 | 15.14 | 24,573 | +0.15(+0.98%) |
Jul 03, 2023 | 15.21 | 15.29 | 14.90 | 14.99 | 9,125 | -0.14(-0.91%) |
Jun 30, 2023 | 15.54 | 15.84 | 15.06 | 15.13 | 25,066 | -0.35(-2.28%) |
Jun 29, 2023 | 15.23 | 15.52 | 15.06 | 15.48 | 20,798 | +0.60(+4.01%) |
Jun 28, 2023 | 14.77 | 15.05 | 14.77 | 14.88 | 16,748 | -0.09(-0.59%) |
Jun 27, 2023 | 14.75 | 15.38 | 14.75 | 14.97 | 45,278 | +0.16(+1.06%) |
Jun 26, 2023 | 14.40 | 15.25 | 14.40 | 14.81 | 38,287 | +0.45(+3.14%) |
Jun 23, 2023 | 14.87 | 15.09 | 13.94 | 14.36 | 1,243,615 | -0.75(-4.99%) |
Jun 22, 2023 | 15.35 | 15.55 | 15.00 | 15.12 | 60,582 | -0.52(-3.32%) |
Jun 21, 2023 | 15.54 | 15.78 | 15.52 | 15.63 | 53,339 | -0.04(-0.25%) |
Jun 20, 2023 | 15.36 | 15.81 | 15.14 | 15.67 | 54,177 | +0.38(+2.50%) |
Jun 16, 2023 | 15.50 | 15.91 | 15.24 | 15.29 | 59,365 | -0.54(-3.40%) |
Jun 15, 2023 | 15.34 | 15.86 | 15.34 | 15.83 | 27,707 | +0.54(+3.52%) |
Jun 14, 2023 | 15.18 | 15.85 | 15.17 | 15.29 | 31,916 | +0.00(+0.00%) |
Jun 13, 2023 | 15.21 | 15.47 | 15.18 | 15.29 | 22,955 | +0.22(+1.43%) |
Jun 12, 2023 | 15.33 | 15.59 | 15.08 | 15.08 | 21,575 | -0.12(-0.77%) |
Jun 09, 2023 | 15.60 | 15.60 | 15.18 | 15.19 | 23,006 | -0.22(-1.40%) |
Jun 08, 2023 | 15.70 | 15.96 | 15.41 | 15.41 | 25,204 | -0.30(-1.93%) |
Jun 07, 2023 | 15.76 | 15.80 | 15.50 | 15.71 | 30,818 | +0.31(+2.03%) |
Jun 06, 2023 | 14.93 | 15.65 | 14.93 | 15.40 | 21,448 | +0.21(+1.35%) |
Jun 05, 2023 | 15.89 | 15.91 | 15.19 | 15.19 | 21,914 | -0.61(-3.84%) |
Jun 02, 2023 | 15.05 | 15.99 | 14.83 | 15.80 | 42,109 | +0.98(+6.61%) |
Jun 01, 2023 | 14.21 | 15.06 | 14.18 | 14.82 | 35,139 | +0.70(+4.92%) |
May 31, 2023 | 13.71 | 14.21 | 13.71 | 14.13 | 22,669 | +0.28(+2.05%) |
May 30, 2023 | 13.77 | 14.01 | 13.65 | 13.84 | 14,772 | -0.09(-0.63%) |
May 26, 2023 | 13.99 | 14.10 | 13.46 | 13.93 | 15,309 | +0.08(+0.57%) |
May 25, 2023 | 14.14 | 14.55 | 13.72 | 13.85 | 16,381 | -0.24(-1.74%) |
May 24, 2023 | 14.43 | 14.69 | 13.95 | 14.10 | 24,766 | -0.43(-2.96%) |
May 23, 2023 | 14.33 | 14.97 | 14.33 | 14.53 | 23,466 | +0.14(+0.95%) |
May 22, 2023 | 14.06 | 14.47 | 13.70 | 14.39 | 38,118 | +0.33(+2.37%) |
May 19, 2023 | 14.23 | 14.34 | 13.89 | 14.06 | 41,759 | +0.05(+0.35%) |
May 18, 2023 | 13.42 | 14.29 | 13.42 | 14.01 | 45,808 | +0.40(+2.95%) |
May 17, 2023 | 12.68 | 13.71 | 12.67 | 13.61 | 30,490 | +1.04(+8.25%) |
May 16, 2023 | 12.68 | 12.68 | 12.48 | 12.57 | 17,643 | +0.02(+0.16%) |
May 15, 2023 | 12.54 | 12.71 | 12.53 | 12.55 | 17,567 | +0.07(+0.55%) |
May 12, 2023 | 13.01 | 13.01 | 12.33 | 12.48 | 44,426 | -0.32(-2.52%) |
May 11, 2023 | 13.07 | 13.17 | 12.79 | 12.81 | 33,403 | -0.37(-2.82%) |
May 10, 2023 | 13.08 | 13.18 | 12.83 | 13.18 | 37,006 | +0.20(+1.51%) |
May 09, 2023 | 13.20 | 13.22 | 12.81 | 12.98 | 17,510 | -0.22(-1.63%) |
May 08, 2023 | 13.61 | 13.61 | 12.91 | 13.20 | 42,616 | +0.02(+0.15%) |
May 05, 2023 | 13.37 | 13.98 | 12.93 | 13.18 | 61,507 | +0.00(+0.00%) |
May 04, 2023 | 12.99 | 13.46 | 12.93 | 13.18 | 28,666 | +0.08(+0.60%) |
May 03, 2023 | 13.67 | 14.19 | 13.07 | 13.10 | 76,938 | -0.41(-3.02%) |
May 02, 2023 | 14.37 | 14.63 | 13.47 | 13.51 | 35,304 | -1.10(-7.51%) |