Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.76 | 18.71 | 17.75 | 18.66 | 2,320,189 | +1.04(+5.90%) |
Jul 28, 2023 | 17.72 | 17.91 | 17.39 | 17.62 | 1,168,998 | +0.33(+1.91%) |
Jul 27, 2023 | 17.75 | 17.93 | 17.14 | 17.29 | 1,339,219 | -0.12(-0.69%) |
Jul 26, 2023 | 16.87 | 17.48 | 16.78 | 17.41 | 1,154,308 | +0.41(+2.41%) |
Jul 25, 2023 | 16.98 | 17.22 | 16.72 | 17.00 | 1,042,702 | +0.19(+1.13%) |
Jul 24, 2023 | 16.98 | 17.10 | 16.61 | 16.81 | 1,419,637 | -0.16(-0.94%) |
Jul 21, 2023 | 17.75 | 17.88 | 16.93 | 16.97 | 2,853,796 | -0.58(-3.30%) |
Jul 20, 2023 | 18.14 | 18.46 | 17.54 | 17.55 | 2,252,577 | -0.53(-2.93%) |
Jul 19, 2023 | 17.82 | 18.41 | 17.79 | 18.08 | 2,187,783 | +0.42(+2.38%) |
Jul 18, 2023 | 17.68 | 17.82 | 17.53 | 17.66 | 1,805,528 | +0.04(+0.23%) |
Jul 17, 2023 | 17.64 | 17.84 | 17.45 | 17.62 | 2,756,914 | +0.06(+0.34%) |
Jul 14, 2023 | 17.54 | 17.75 | 17.36 | 17.56 | 1,561,769 | -0.09(-0.51%) |
Jul 13, 2023 | 17.52 | 17.92 | 17.50 | 17.65 | 1,797,376 | +0.24(+1.38%) |
Jul 12, 2023 | 17.05 | 17.50 | 16.93 | 17.41 | 2,209,350 | +0.32(+1.87%) |
Jul 11, 2023 | 16.65 | 17.15 | 16.60 | 17.09 | 1,727,187 | +0.55(+3.33%) |
Jul 10, 2023 | 16.12 | 16.54 | 16.04 | 16.54 | 1,765,394 | +0.24(+1.47%) |
Jul 07, 2023 | 16.20 | 16.61 | 16.15 | 16.30 | 2,319,979 | +0.13(+0.80%) |
Jul 06, 2023 | 16.15 | 16.25 | 15.82 | 16.17 | 3,844,937 | -0.33(-2.00%) |
Jul 05, 2023 | 17.25 | 17.40 | 16.49 | 16.50 | 3,302,776 | -1.11(-6.30%) |
Jul 03, 2023 | 17.35 | 17.68 | 17.27 | 17.61 | 1,297,397 | +0.03(+0.17%) |
Jun 30, 2023 | 17.65 | 17.85 | 17.41 | 17.58 | 2,894,776 | -0.02(-0.11%) |
Jun 29, 2023 | 17.20 | 17.62 | 17.09 | 17.60 | 2,208,076 | +0.40(+2.33%) |
Jun 28, 2023 | 16.62 | 17.27 | 16.52 | 17.20 | 3,430,496 | +0.50(+2.99%) |
Jun 27, 2023 | 16.10 | 16.78 | 15.90 | 16.70 | 1,880,206 | +0.82(+5.16%) |
Jun 26, 2023 | 16.05 | 16.51 | 15.85 | 15.88 | 1,630,070 | -0.33(-2.04%) |
Jun 23, 2023 | 16.26 | 16.46 | 16.06 | 16.21 | 24,063,280 | -0.31(-1.88%) |
Jun 22, 2023 | 16.19 | 16.63 | 16.07 | 16.52 | 1,551,231 | +0.21(+1.29%) |
Jun 21, 2023 | 16.96 | 16.96 | 16.02 | 16.31 | 1,947,155 | -0.63(-3.72%) |
Jun 20, 2023 | 16.69 | 16.99 | 16.51 | 16.94 | 2,836,702 | +0.22(+1.32%) |
Jun 16, 2023 | 17.00 | 17.04 | 16.50 | 16.72 | 3,201,003 | -0.50(-2.90%) |
Jun 15, 2023 | 16.70 | 17.31 | 16.56 | 17.22 | 2,681,452 | +0.09(+0.53%) |
Jun 14, 2023 | 16.63 | 17.60 | 16.59 | 17.13 | 3,582,505 | +0.40(+2.39%) |
Jun 13, 2023 | 16.23 | 16.77 | 16.06 | 16.73 | 2,923,084 | +0.56(+3.46%) |
Jun 12, 2023 | 15.75 | 16.21 | 15.64 | 16.17 | 1,957,337 | +0.50(+3.19%) |
Jun 09, 2023 | 15.73 | 15.88 | 15.53 | 15.67 | 3,254,879 | -0.03(-0.19%) |
Jun 08, 2023 | 15.91 | 15.98 | 15.56 | 15.70 | 1,662,241 | -0.21(-1.32%) |
Jun 07, 2023 | 16.04 | 16.33 | 15.89 | 15.91 | 1,459,407 | -0.22(-1.36%) |
Jun 06, 2023 | 15.71 | 16.31 | 15.68 | 16.13 | 1,856,214 | +0.37(+2.35%) |
Jun 05, 2023 | 15.55 | 15.93 | 15.37 | 15.76 | 1,529,129 | +0.10(+0.64%) |
Jun 02, 2023 | 15.64 | 15.70 | 15.15 | 15.66 | 2,081,126 | +0.18(+1.16%) |
Jun 01, 2023 | 15.25 | 15.68 | 14.81 | 15.48 | 2,144,462 | -0.28(-1.78%) |
May 31, 2023 | 14.68 | 15.83 | 14.68 | 15.76 | 3,600,994 | +0.91(+6.13%) |
May 30, 2023 | 14.86 | 15.39 | 14.83 | 14.85 | 1,442,052 | +0.19(+1.30%) |
May 26, 2023 | 14.52 | 14.96 | 14.47 | 14.66 | 1,733,391 | +0.22(+1.52%) |
May 25, 2023 | 15.27 | 15.30 | 14.37 | 14.44 | 3,574,897 | -0.69(-4.56%) |
May 24, 2023 | 15.08 | 15.31 | 14.93 | 15.13 | 1,916,764 | -0.10(-0.66%) |
May 23, 2023 | 14.86 | 15.98 | 14.69 | 15.23 | 3,072,275 | -0.37(-2.37%) |
May 22, 2023 | 15.38 | 15.95 | 15.21 | 15.60 | 1,550,739 | +0.26(+1.69%) |
May 19, 2023 | 15.03 | 15.52 | 15.03 | 15.34 | 2,703,915 | +0.00(+0.00%) |
May 18, 2023 | 14.62 | 15.36 | 14.51 | 15.34 | 1,939,713 | +0.73(+5.00%) |
May 17, 2023 | 14.43 | 14.69 | 14.21 | 14.61 | 1,497,771 | +0.21(+1.46%) |
May 16, 2023 | 14.52 | 14.60 | 14.16 | 14.40 | 1,155,407 | -0.34(-2.31%) |
May 15, 2023 | 13.95 | 14.83 | 13.91 | 14.74 | 2,092,197 | +0.64(+4.54%) |
May 12, 2023 | 13.67 | 14.14 | 13.53 | 14.10 | 2,290,807 | +0.42(+3.07%) |
May 11, 2023 | 13.61 | 13.69 | 13.35 | 13.68 | 881,210 | +0.03(+0.22%) |
May 10, 2023 | 13.70 | 14.00 | 13.57 | 13.65 | 974,350 | +0.22(+1.64%) |
May 09, 2023 | 13.34 | 13.61 | 13.30 | 13.43 | 1,399,296 | -0.05(-0.37%) |
May 08, 2023 | 13.16 | 13.61 | 13.13 | 13.48 | 1,275,472 | +0.35(+2.67%) |
May 05, 2023 | 12.65 | 13.34 | 12.65 | 13.13 | 2,208,008 | +0.56(+4.41%) |
May 04, 2023 | 12.96 | 13.31 | 12.22 | 12.57 | 3,221,222 | -0.32(-2.44%) |
May 03, 2023 | 14.47 | 14.47 | 12.72 | 12.89 | 5,751,460 | +0.04(+0.31%) |
May 02, 2023 | 13.21 | 13.25 | 12.71 | 12.85 | 2,511,597 | -0.43(-3.24%) |