Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.00 | 18.25 | 17.56 | 17.71 | 200,793 | -0.17(-0.95%) |
Jul 28, 2023 | 17.86 | 18.17 | 17.79 | 17.88 | 215,577 | +0.18(+1.02%) |
Jul 27, 2023 | 18.87 | 18.93 | 17.69 | 17.70 | 150,703 | -1.05(-5.60%) |
Jul 26, 2023 | 18.60 | 18.77 | 18.32 | 18.75 | 178,068 | +0.08(+0.43%) |
Jul 25, 2023 | 17.85 | 18.68 | 17.70 | 18.67 | 253,347 | +0.95(+5.36%) |
Jul 24, 2023 | 17.28 | 17.82 | 17.28 | 17.72 | 321,697 | +0.34(+1.96%) |
Jul 21, 2023 | 17.93 | 17.97 | 17.36 | 17.38 | 232,501 | -0.47(-2.63%) |
Jul 20, 2023 | 17.97 | 17.97 | 17.35 | 17.85 | 299,532 | -0.13(-0.72%) |
Jul 19, 2023 | 17.30 | 18.01 | 17.05 | 17.98 | 274,014 | +1.16(+6.90%) |
Jul 18, 2023 | 16.24 | 17.26 | 16.24 | 16.82 | 307,931 | +0.98(+6.19%) |
Jul 17, 2023 | 15.80 | 16.38 | 15.64 | 15.84 | 468,016 | -0.40(-2.46%) |
Jul 14, 2023 | 17.45 | 17.45 | 16.16 | 16.24 | 426,941 | -1.25(-7.15%) |
Jul 13, 2023 | 17.92 | 17.92 | 17.31 | 17.49 | 276,028 | -0.41(-2.29%) |
Jul 12, 2023 | 17.70 | 18.16 | 17.51 | 17.90 | 209,122 | +0.33(+1.88%) |
Jul 11, 2023 | 17.76 | 17.77 | 17.14 | 17.57 | 231,699 | -0.20(-1.13%) |
Jul 10, 2023 | 18.70 | 18.80 | 17.74 | 17.77 | 242,180 | -0.85(-4.56%) |
Jul 07, 2023 | 18.04 | 18.66 | 17.76 | 18.62 | 356,829 | +0.58(+3.22%) |
Jul 06, 2023 | 17.40 | 18.06 | 17.10 | 18.04 | 445,435 | +0.50(+2.85%) |
Jul 05, 2023 | 17.77 | 18.04 | 17.31 | 17.54 | 339,158 | -0.37(-2.07%) |
Jul 03, 2023 | 17.53 | 18.03 | 17.53 | 17.91 | 153,963 | +0.28(+1.59%) |
Jun 30, 2023 | 18.00 | 18.06 | 17.56 | 17.63 | 307,418 | -0.12(-0.68%) |
Jun 29, 2023 | 17.70 | 18.11 | 17.22 | 17.75 | 368,242 | +0.05(+0.28%) |
Jun 28, 2023 | 17.37 | 17.70 | 17.25 | 17.70 | 223,199 | +0.34(+1.96%) |
Jun 27, 2023 | 17.01 | 17.54 | 16.89 | 17.36 | 441,513 | +0.33(+1.94%) |
Jun 26, 2023 | 16.13 | 17.06 | 16.11 | 17.03 | 296,831 | +0.92(+5.71%) |
Jun 23, 2023 | 15.61 | 16.49 | 15.58 | 16.11 | 2,526,603 | +0.49(+3.14%) |
Jun 22, 2023 | 15.88 | 16.03 | 15.15 | 15.62 | 420,805 | -0.22(-1.39%) |
Jun 21, 2023 | 16.00 | 16.05 | 15.77 | 15.84 | 279,092 | -0.27(-1.68%) |
Jun 20, 2023 | 16.07 | 16.18 | 15.78 | 16.11 | 380,001 | -0.06(-0.37%) |
Jun 16, 2023 | 16.60 | 16.60 | 15.91 | 16.17 | 334,522 | -0.35(-2.12%) |
Jun 15, 2023 | 16.02 | 16.59 | 16.02 | 16.52 | 240,439 | +0.26(+1.60%) |
May 08, 2023 | 17.01 | 17.23 | 16.10 | 16.26 | 711,333 | -0.98(-5.68%) |
May 05, 2023 | 19.50 | 19.81 | 14.80 | 17.24 | 1,184,720 | -2.79(-13.93%) |
May 04, 2023 | 19.84 | 20.12 | 19.61 | 20.03 | 340,073 | -0.04(-0.20%) |
May 03, 2023 | 19.93 | 20.27 | 19.93 | 20.07 | 215,245 | +0.21(+1.06%) |
May 02, 2023 | 20.88 | 20.88 | 19.82 | 19.86 | 227,636 | -1.13(-5.38%) |