Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.80 | 26.68 | 23.20 | 25.56 | 10,849 | +1.72(+7.21%) |
Jul 28, 2023 | 24.00 | 25.00 | 23.20 | 23.84 | 6,657 | -0.16(-0.67%) |
Jul 27, 2023 | 24.00 | 25.19 | 23.24 | 24.00 | 6,747 | +0.40(+1.69%) |
Jul 26, 2023 | 23.95 | 24.25 | 23.20 | 23.60 | 2,919 | -0.40(-1.67%) |
Jul 25, 2023 | 22.84 | 24.80 | 22.84 | 24.00 | 6,404 | +1.09(+4.75%) |
Jul 24, 2023 | 23.94 | 25.53 | 22.80 | 22.91 | 13,753 | -1.51(-6.19%) |
Jul 21, 2023 | 24.80 | 26.00 | 24.00 | 24.42 | 11,945 | -0.66(-2.62%) |
Jul 20, 2023 | 28.40 | 28.76 | 24.00 | 25.08 | 14,229 | -2.70(-9.71%) |
Jul 19, 2023 | 24.64 | 27.78 | 24.64 | 27.78 | 11,387 | +3.10(+12.54%) |
Jul 18, 2023 | 23.92 | 25.59 | 22.83 | 24.68 | 15,986 | +1.83(+8.02%) |
Jul 17, 2023 | 24.40 | 24.80 | 22.40 | 22.85 | 7,741 | -1.15(-4.80%) |
Jul 14, 2023 | 25.14 | 25.60 | 23.20 | 24.00 | 16,704 | -1.60(-6.24%) |
Jul 13, 2023 | 26.28 | 28.76 | 25.44 | 25.60 | 22,903 | -0.38(-1.48%) |
Jul 12, 2023 | 28.76 | 29.60 | 25.61 | 25.98 | 24,866 | -1.49(-5.43%) |
Jul 11, 2023 | 29.42 | 33.60 | 27.47 | 27.47 | 88,891 | +0.27(+1.00%) |
Jul 10, 2023 | 24.00 | 28.32 | 23.60 | 27.20 | 29,491 | +2.80(+11.46%) |
Jul 07, 2023 | 23.58 | 24.80 | 23.20 | 24.40 | 8,782 | +1.06(+4.54%) |
Jul 06, 2023 | 24.40 | 25.16 | 23.20 | 23.34 | 17,700 | -1.82(-7.22%) |
Jul 05, 2023 | 20.80 | 25.20 | 20.80 | 25.16 | 31,959 | +1.57(+6.66%) |
Jul 03, 2023 | 23.96 | 24.80 | 22.60 | 23.59 | 14,423 | -0.21(-0.89%) |
Jun 30, 2023 | 23.20 | 23.85 | 21.23 | 23.80 | 21,512 | +0.04(+0.17%) |
Jun 29, 2023 | 22.00 | 24.40 | 21.60 | 23.76 | 35,460 | +2.51(+11.80%) |
Jun 28, 2023 | 21.20 | 22.40 | 20.80 | 21.25 | 20,411 | -0.39(-1.79%) |
Jun 27, 2023 | 20.80 | 22.40 | 19.60 | 21.64 | 53,642 | +0.49(+2.31%) |
Jun 26, 2023 | 18.40 | 22.00 | 18.40 | 21.15 | 76,296 | +0.75(+3.69%) |
Jun 23, 2023 | 24.79 | 26.80 | 20.24 | 20.40 | 458,456 | +2.19(+12.01%) |
Jun 22, 2023 | 18.80 | 19.04 | 18.20 | 18.21 | 115,222 | -0.59(-3.13%) |
Jun 21, 2023 | 18.92 | 19.16 | 18.45 | 18.80 | 2,484 | +0.00(+0.00%) |
Jun 20, 2023 | 19.20 | 20.41 | 18.44 | 18.80 | 6,045 | +0.00(+0.00%) |
Jun 16, 2023 | 19.60 | 20.57 | 18.80 | 18.80 | 4,106 | -0.80(-4.08%) |
Jun 15, 2023 | 20.40 | 20.66 | 19.20 | 19.60 | 4,984 | +0.00(+0.00%) |
Jun 14, 2023 | 20.00 | 20.40 | 19.20 | 19.60 | 3,504 | +0.49(+2.57%) |
Jun 13, 2023 | 18.92 | 20.56 | 18.92 | 19.11 | 4,085 | +0.19(+0.99%) |
Jun 12, 2023 | 18.84 | 20.75 | 18.80 | 18.92 | 6,744 | +0.12(+0.64%) |
Jun 09, 2023 | 19.20 | 19.52 | 18.40 | 18.80 | 2,502 | +0.00(+0.00%) |
Jun 08, 2023 | 19.60 | 19.90 | 18.58 | 18.80 | 2,749 | +0.00(+0.00%) |
Jun 07, 2023 | 19.28 | 20.00 | 18.68 | 18.80 | 4,138 | -0.31(-1.61%) |
Jun 06, 2023 | 19.81 | 20.47 | 19.11 | 19.11 | 5,652 | -0.70(-3.53%) |
Jun 05, 2023 | 23.10 | 23.30 | 19.64 | 19.81 | 6,873 | -2.19(-9.96%) |
Jun 02, 2023 | 21.60 | 22.00 | 21.45 | 22.00 | 2,171 | +0.80(+3.75%) |
Jun 01, 2023 | 21.84 | 22.00 | 20.84 | 21.20 | 2,681 | +0.40(+1.94%) |
May 31, 2023 | 21.32 | 21.42 | 20.04 | 20.80 | 2,187 | -0.20(-0.95%) |
May 30, 2023 | 20.00 | 21.19 | 20.00 | 21.00 | 1,972 | +0.60(+2.92%) |
May 26, 2023 | 20.80 | 21.00 | 20.38 | 20.40 | 1,993 | +0.40(+2.02%) |
May 25, 2023 | 20.00 | 20.76 | 19.60 | 20.00 | 3,564 | +0.20(+1.01%) |
May 24, 2023 | 22.40 | 22.80 | 19.60 | 19.80 | 6,372 | -2.50(-11.21%) |
May 23, 2023 | 20.00 | 22.40 | 19.60 | 22.30 | 9,871 | +2.72(+13.91%) |
May 22, 2023 | 18.80 | 19.76 | 17.64 | 19.58 | 3,780 | +1.29(+7.07%) |
May 19, 2023 | 17.71 | 18.37 | 17.64 | 18.28 | 2,508 | +0.62(+3.49%) |
May 18, 2023 | 19.15 | 19.18 | 17.60 | 17.67 | 5,649 | -0.73(-3.98%) |
May 17, 2023 | 18.40 | 19.19 | 17.61 | 18.40 | 3,389 | +0.08(+0.44%) |
May 16, 2023 | 19.59 | 19.59 | 18.00 | 18.32 | 8,402 | -0.70(-3.66%) |
May 15, 2023 | 20.80 | 20.80 | 18.48 | 19.02 | 7,316 | -1.30(-6.38%) |
May 12, 2023 | 20.80 | 21.19 | 19.21 | 20.31 | 10,825 | -0.49(-2.35%) |
May 11, 2023 | 20.80 | 21.59 | 20.68 | 20.80 | 8,827 | +0.00(+0.00%) |
May 10, 2023 | 22.12 | 22.46 | 20.58 | 20.80 | 10,240 | -1.20(-5.45%) |
May 09, 2023 | 22.00 | 22.10 | 21.20 | 22.00 | 3,660 | +0.27(+1.23%) |
May 08, 2023 | 22.00 | 22.74 | 20.60 | 21.73 | 6,435 | -0.66(-2.96%) |
May 05, 2023 | 22.20 | 22.88 | 21.88 | 22.40 | 6,077 | +0.40(+1.80%) |
May 04, 2023 | 22.00 | 22.38 | 21.76 | 22.00 | 1,632 | +0.36(+1.68%) |
May 03, 2023 | 21.60 | 22.24 | 21.24 | 21.64 | 3,700 | +0.04(+0.17%) |
May 02, 2023 | 22.36 | 22.36 | 21.24 | 21.60 | 1,496 | -0.30(-1.37%) |