Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.59 | 16.87 | 16.57 | 16.78 | 63,565 | +0.18(+1.08%) |
Jul 28, 2023 | 17.11 | 17.23 | 16.58 | 16.60 | 51,241 | -0.35(-2.06%) |
Jul 27, 2023 | 17.07 | 17.47 | 16.80 | 16.95 | 117,723 | -0.21(-1.22%) |
Jul 26, 2023 | 16.98 | 17.27 | 16.66 | 17.16 | 55,268 | +0.14(+0.82%) |
Jul 25, 2023 | 16.84 | 17.22 | 16.84 | 17.02 | 64,382 | +0.07(+0.41%) |
Jul 24, 2023 | 16.59 | 16.97 | 16.38 | 16.95 | 64,599 | +0.35(+2.11%) |
Jul 21, 2023 | 16.77 | 16.77 | 16.40 | 16.60 | 74,660 | +0.01(+0.06%) |
Jul 20, 2023 | 16.53 | 16.63 | 16.18 | 16.59 | 56,193 | +0.04(+0.24%) |
Jul 19, 2023 | 16.59 | 16.59 | 16.01 | 16.55 | 57,204 | -0.05(-0.30%) |
Jul 18, 2023 | 16.55 | 16.80 | 16.48 | 16.60 | 53,514 | +0.05(+0.30%) |
Jul 17, 2023 | 16.66 | 16.77 | 16.48 | 16.55 | 66,905 | -0.06(-0.36%) |
Jul 14, 2023 | 16.80 | 16.80 | 16.43 | 16.61 | 60,099 | -0.25(-1.48%) |
Jul 13, 2023 | 16.70 | 16.90 | 16.50 | 16.86 | 84,603 | +0.26(+1.57%) |
Jul 12, 2023 | 16.50 | 16.64 | 16.15 | 16.60 | 93,815 | +0.37(+2.28%) |
Jul 11, 2023 | 16.04 | 16.45 | 16.00 | 16.23 | 67,599 | +0.24(+1.50%) |
Jul 10, 2023 | 15.72 | 16.06 | 15.72 | 15.99 | 54,429 | +0.20(+1.27%) |
Jul 07, 2023 | 15.69 | 15.91 | 15.66 | 15.79 | 111,074 | +0.16(+1.02%) |
Jul 06, 2023 | 16.18 | 16.18 | 15.51 | 15.63 | 80,401 | -0.73(-4.46%) |
Jul 05, 2023 | 16.38 | 16.50 | 16.12 | 16.36 | 104,733 | -0.14(-0.85%) |
Jul 03, 2023 | 16.40 | 16.66 | 16.40 | 16.50 | 46,000 | +0.00(+0.00%) |
Jun 30, 2023 | 16.57 | 16.76 | 16.47 | 16.50 | 85,190 | +0.02(+0.12%) |
Jun 29, 2023 | 16.12 | 16.52 | 16.12 | 16.48 | 104,354 | +0.44(+2.74%) |
Jun 28, 2023 | 15.98 | 16.06 | 15.55 | 16.04 | 58,425 | +0.07(+0.44%) |
Jun 27, 2023 | 15.88 | 16.02 | 15.73 | 15.97 | 72,728 | +0.18(+1.14%) |
Jun 26, 2023 | 15.53 | 15.96 | 15.53 | 15.79 | 84,828 | +0.26(+1.67%) |
Jun 23, 2023 | 15.56 | 15.78 | 15.46 | 15.53 | 297,245 | -0.28(-1.77%) |
Jun 22, 2023 | 15.89 | 16.23 | 15.76 | 15.81 | 115,639 | -0.15(-0.94%) |
Jun 21, 2023 | 16.28 | 16.31 | 15.92 | 15.96 | 70,673 | -0.35(-2.15%) |
Jun 20, 2023 | 15.61 | 16.35 | 15.51 | 16.31 | 99,890 | +0.70(+4.48%) |
Jun 16, 2023 | 15.88 | 15.88 | 15.45 | 15.61 | 442,178 | -0.11(-0.70%) |
Jun 15, 2023 | 15.66 | 15.74 | 15.47 | 15.72 | 98,249 | +0.06(+0.38%) |
Jun 14, 2023 | 15.97 | 16.02 | 15.29 | 15.66 | 130,295 | -0.25(-1.57%) |
Jun 13, 2023 | 15.94 | 16.30 | 15.87 | 15.91 | 103,993 | -0.02(-0.13%) |
Jun 12, 2023 | 16.15 | 16.23 | 15.87 | 15.93 | 146,832 | -0.28(-1.73%) |
Jun 09, 2023 | 16.30 | 16.71 | 16.12 | 16.21 | 72,327 | -0.16(-0.98%) |
Jun 08, 2023 | 16.33 | 16.43 | 16.14 | 16.37 | 64,475 | +0.03(+0.18%) |
Jun 07, 2023 | 16.15 | 16.55 | 16.04 | 16.34 | 134,386 | +0.21(+1.30%) |
Jun 06, 2023 | 15.59 | 16.26 | 15.59 | 16.13 | 100,578 | +0.60(+3.86%) |
Jun 05, 2023 | 15.80 | 16.06 | 15.30 | 15.53 | 113,897 | -0.46(-2.88%) |
Jun 02, 2023 | 15.41 | 16.00 | 15.34 | 15.99 | 115,923 | +0.81(+5.34%) |
Jun 01, 2023 | 15.18 | 15.35 | 15.01 | 15.18 | 113,013 | +0.05(+0.33%) |
May 31, 2023 | 15.08 | 15.20 | 14.92 | 15.13 | 165,029 | +0.05(+0.33%) |
May 30, 2023 | 15.01 | 15.15 | 14.98 | 15.08 | 62,852 | +0.06(+0.40%) |
May 26, 2023 | 15.02 | 15.27 | 14.99 | 15.02 | 72,069 | -0.14(-0.92%) |
May 25, 2023 | 15.70 | 15.70 | 14.99 | 15.16 | 134,924 | -0.62(-3.93%) |
May 24, 2023 | 15.71 | 15.85 | 15.60 | 15.78 | 84,256 | +0.00(+0.00%) |
May 23, 2023 | 15.32 | 15.81 | 15.18 | 15.78 | 106,786 | +0.43(+2.80%) |
May 22, 2023 | 15.56 | 15.73 | 15.27 | 15.35 | 160,020 | -0.20(-1.29%) |
May 19, 2023 | 15.63 | 15.96 | 15.32 | 15.55 | 189,997 | +0.13(+0.84%) |
May 18, 2023 | 15.42 | 15.56 | 15.21 | 15.42 | 137,865 | -0.05(-0.32%) |
May 17, 2023 | 15.28 | 15.52 | 15.19 | 15.47 | 127,122 | +0.21(+1.38%) |
May 16, 2023 | 15.16 | 15.38 | 15.14 | 15.26 | 99,086 | -0.01(-0.07%) |
May 15, 2023 | 15.63 | 15.65 | 14.93 | 15.27 | 151,923 | -0.26(-1.67%) |
May 12, 2023 | 15.40 | 15.61 | 15.25 | 15.53 | 172,626 | +0.14(+0.91%) |
May 11, 2023 | 15.10 | 15.42 | 14.37 | 15.39 | 160,290 | +0.14(+0.92%) |
May 10, 2023 | 14.73 | 15.26 | 14.16 | 15.25 | 393,196 | +0.74(+5.10%) |
May 09, 2023 | 14.09 | 14.68 | 12.97 | 14.51 | 223,077 | +0.41(+2.91%) |
May 08, 2023 | 14.14 | 14.31 | 13.99 | 14.10 | 181,652 | +0.03(+0.21%) |
May 05, 2023 | 13.86 | 14.35 | 13.86 | 14.07 | 215,298 | +0.41(+3.00%) |
May 04, 2023 | 13.18 | 14.47 | 13.11 | 13.66 | 240,880 | +0.50(+3.80%) |
May 03, 2023 | 12.90 | 13.31 | 12.90 | 13.16 | 129,175 | +0.24(+1.86%) |
May 02, 2023 | 13.17 | 13.17 | 12.86 | 12.92 | 103,014 | -0.27(-2.05%) |