Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.56 | 20.05 | 19.50 | 19.99 | 373,026 | +0.50(+2.57%) |
Jul 28, 2023 | 18.59 | 19.57 | 18.59 | 19.49 | 270,730 | +1.10(+5.98%) |
Jul 27, 2023 | 18.98 | 19.17 | 18.24 | 18.39 | 182,305 | -0.19(-1.02%) |
Jul 26, 2023 | 18.57 | 18.84 | 18.34 | 18.58 | 168,498 | +0.10(+0.54%) |
Jul 25, 2023 | 18.48 | 18.68 | 18.48 | 18.48 | 171,340 | +0.05(+0.27%) |
Jul 24, 2023 | 18.70 | 18.85 | 18.33 | 18.43 | 170,856 | -0.16(-0.86%) |
Jul 21, 2023 | 18.86 | 19.04 | 18.54 | 18.59 | 200,511 | -0.16(-0.88%) |
Jul 20, 2023 | 18.77 | 19.08 | 18.66 | 18.75 | 209,384 | -0.25(-1.29%) |
Jul 19, 2023 | 19.25 | 19.44 | 18.93 | 19.00 | 208,361 | -0.19(-0.99%) |
Jul 18, 2023 | 19.34 | 19.36 | 18.91 | 19.19 | 242,094 | -0.16(-0.83%) |
Jul 17, 2023 | 19.21 | 19.52 | 19.06 | 19.35 | 217,549 | +0.15(+0.78%) |
Jul 14, 2023 | 19.40 | 19.60 | 19.10 | 19.20 | 183,952 | -0.33(-1.69%) |
Jul 13, 2023 | 19.25 | 19.73 | 19.23 | 19.53 | 335,538 | +0.41(+2.14%) |
Jul 12, 2023 | 18.62 | 19.21 | 18.59 | 19.12 | 302,451 | +0.67(+3.63%) |
Jul 11, 2023 | 17.66 | 18.55 | 17.66 | 18.45 | 279,608 | +0.88(+5.01%) |
Jul 10, 2023 | 17.16 | 17.59 | 17.15 | 17.57 | 291,468 | +0.33(+1.91%) |
Jul 07, 2023 | 17.11 | 17.42 | 17.11 | 17.24 | 276,137 | +0.04(+0.23%) |
Jul 06, 2023 | 17.51 | 17.52 | 16.93 | 17.20 | 549,468 | -0.63(-3.53%) |
Jul 05, 2023 | 18.02 | 18.12 | 17.72 | 17.83 | 287,908 | -0.26(-1.44%) |
Jul 03, 2023 | 18.28 | 18.40 | 18.00 | 18.09 | 189,924 | -0.19(-1.04%) |
Jun 30, 2023 | 18.90 | 18.90 | 18.27 | 18.28 | 229,578 | -0.22(-1.19%) |
Jun 29, 2023 | 18.76 | 18.83 | 18.40 | 18.50 | 220,663 | -0.23(-1.23%) |
Jun 28, 2023 | 18.13 | 18.74 | 18.02 | 18.73 | 318,926 | +0.59(+3.25%) |
Jun 27, 2023 | 18.05 | 18.21 | 17.91 | 18.14 | 193,931 | +0.10(+0.55%) |
Jun 26, 2023 | 18.39 | 18.72 | 18.00 | 18.04 | 307,095 | -0.39(-2.12%) |
Jun 23, 2023 | 17.85 | 18.49 | 17.82 | 18.43 | 1,453,643 | +0.25(+1.38%) |
Jun 22, 2023 | 18.24 | 18.40 | 18.00 | 18.18 | 344,500 | -0.20(-1.09%) |
Jun 21, 2023 | 18.89 | 18.91 | 18.30 | 18.38 | 301,205 | -0.52(-2.75%) |
Jun 20, 2023 | 18.92 | 19.13 | 18.62 | 18.90 | 260,059 | -0.18(-0.94%) |
Jun 16, 2023 | 19.43 | 19.43 | 18.75 | 19.08 | 404,173 | -0.21(-1.09%) |
Jun 15, 2023 | 19.01 | 19.80 | 18.98 | 19.29 | 466,356 | +0.41(+2.17%) |
Jun 14, 2023 | 18.67 | 18.89 | 18.45 | 18.88 | 368,045 | +0.21(+1.12%) |
Jun 13, 2023 | 18.73 | 18.93 | 18.43 | 18.67 | 333,410 | +0.02(+0.11%) |
Jun 12, 2023 | 18.83 | 18.88 | 18.36 | 18.65 | 355,585 | -0.16(-0.85%) |
Jun 09, 2023 | 18.81 | 18.94 | 18.59 | 18.81 | 288,069 | +0.00(+0.00%) |
Jun 08, 2023 | 18.21 | 18.83 | 18.14 | 18.81 | 333,794 | +0.59(+3.24%) |
Jun 07, 2023 | 18.81 | 19.18 | 18.16 | 18.22 | 383,714 | -0.52(-2.77%) |
Jun 06, 2023 | 18.49 | 18.99 | 18.49 | 18.74 | 418,378 | +0.21(+1.13%) |
Jun 05, 2023 | 18.17 | 18.67 | 18.02 | 18.53 | 400,680 | +0.36(+1.98%) |
Jun 02, 2023 | 18.06 | 18.42 | 17.90 | 18.17 | 559,996 | +0.19(+1.03%) |
Jun 01, 2023 | 17.52 | 18.23 | 17.51 | 17.98 | 467,013 | +0.43(+2.48%) |
May 31, 2023 | 17.59 | 18.28 | 17.42 | 17.55 | 561,369 | -0.11(-0.62%) |
May 30, 2023 | 17.23 | 17.73 | 17.12 | 17.66 | 489,666 | +0.56(+3.27%) |
May 26, 2023 | 17.25 | 17.77 | 17.04 | 17.10 | 525,223 | -0.11(-0.64%) |
May 25, 2023 | 17.18 | 17.36 | 16.79 | 17.21 | 422,282 | +0.03(+0.17%) |
May 24, 2023 | 16.85 | 17.38 | 16.77 | 17.18 | 444,595 | +0.12(+0.70%) |
May 23, 2023 | 17.27 | 17.75 | 17.00 | 17.06 | 439,623 | -0.34(-1.95%) |
May 22, 2023 | 16.38 | 17.62 | 16.38 | 17.40 | 634,615 | +1.14(+7.01%) |
May 19, 2023 | 16.29 | 16.34 | 15.91 | 16.26 | 448,417 | +0.09(+0.56%) |
May 18, 2023 | 15.50 | 16.25 | 15.43 | 16.17 | 588,271 | +0.73(+4.73%) |
May 17, 2023 | 15.04 | 15.57 | 14.96 | 15.44 | 435,854 | +0.48(+3.21%) |
May 16, 2023 | 14.74 | 15.04 | 14.54 | 14.96 | 506,407 | +0.08(+0.54%) |
May 15, 2023 | 15.20 | 15.20 | 14.50 | 14.88 | 426,000 | -0.38(-2.49%) |
May 12, 2023 | 15.28 | 15.65 | 14.95 | 15.26 | 825,962 | +0.13(+0.86%) |
May 11, 2023 | 14.39 | 15.29 | 14.35 | 15.13 | 779,517 | +0.89(+6.25%) |
May 10, 2023 | 13.27 | 14.60 | 13.27 | 14.24 | 1,701,810 | +1.62(+12.84%) |
May 09, 2023 | 12.46 | 12.72 | 12.40 | 12.62 | 805,942 | +0.06(+0.48%) |
May 08, 2023 | 12.27 | 12.64 | 12.26 | 12.56 | 675,701 | +0.41(+3.37%) |
May 05, 2023 | 11.98 | 12.28 | 11.89 | 12.15 | 970,968 | +0.28(+2.36%) |
May 04, 2023 | 12.24 | 12.24 | 11.73 | 11.87 | 700,856 | -0.34(-2.78%) |
May 03, 2023 | 12.73 | 12.74 | 12.18 | 12.21 | 744,471 | -0.42(-3.33%) |
May 02, 2023 | 13.57 | 13.65 | 12.51 | 12.63 | 947,919 | -0.99(-7.27%) |