Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.05 | 15.05 | 14.25 | 14.28 | 3,082 | -0.30(-2.06%) |
Jul 28, 2023 | 14.28 | 14.96 | 14.03 | 14.57 | 2,319 | +0.32(+2.28%) |
Jul 27, 2023 | 14.57 | 15.25 | 14.25 | 14.25 | 2,124 | -0.74(-4.97%) |
Jul 26, 2023 | 14.50 | 15.18 | 14.00 | 14.99 | 2,130 | +0.54(+3.77%) |
Jul 25, 2023 | 14.62 | 15.25 | 14.12 | 14.45 | 983 | -0.17(-1.18%) |
Jul 24, 2023 | 15.23 | 15.25 | 14.25 | 14.62 | 2,471 | +0.12(+0.83%) |
Jul 21, 2023 | 14.30 | 15.00 | 14.25 | 14.50 | 1,651 | +0.25(+1.75%) |
Jul 20, 2023 | 14.68 | 15.74 | 14.04 | 14.25 | 2,049 | -0.03(-0.19%) |
Jul 19, 2023 | 14.28 | 14.99 | 14.03 | 14.28 | 1,976 | -0.13(-0.92%) |
Jul 18, 2023 | 14.47 | 15.24 | 14.14 | 14.41 | 1,225 | +0.27(+1.91%) |
Jul 17, 2023 | 14.78 | 15.25 | 14.14 | 14.14 | 2,983 | -0.61(-4.12%) |
Jul 14, 2023 | 15.76 | 16.24 | 14.75 | 14.75 | 3,338 | -0.26(-1.73%) |
Jul 13, 2023 | 16.00 | 16.37 | 15.00 | 15.01 | 2,958 | -0.62(-3.94%) |
Jul 12, 2023 | 17.42 | 17.42 | 15.50 | 15.62 | 2,666 | +0.12(+0.81%) |
Jul 11, 2023 | 15.50 | 16.43 | 15.00 | 15.50 | 7,046 | -0.13(-0.83%) |
Jul 10, 2023 | 16.65 | 16.65 | 15.32 | 15.63 | 689 | -0.30(-1.91%) |
Jul 07, 2023 | 15.75 | 16.00 | 15.03 | 15.94 | 1,940 | +0.18(+1.16%) |
Jul 06, 2023 | 16.62 | 16.87 | 15.00 | 15.75 | 3,226 | +0.00(+0.02%) |
Jul 05, 2023 | 16.50 | 16.50 | 15.75 | 15.75 | 2,649 | -0.71(-4.34%) |
Jul 03, 2023 | 17.00 | 17.00 | 15.57 | 16.46 | 551 | +0.02(+0.09%) |
Jun 30, 2023 | 16.25 | 17.22 | 15.50 | 16.45 | 3,837 | -0.18(-1.07%) |
Jun 29, 2023 | 17.00 | 17.00 | 16.00 | 16.63 | 960 | -0.00(-0.03%) |
Jun 28, 2023 | 16.75 | 18.05 | 14.78 | 16.63 | 2,307 | -0.48(-2.80%) |
Jun 27, 2023 | 17.50 | 17.50 | 16.27 | 17.11 | 1,061 | +0.09(+0.51%) |
Jun 26, 2023 | 17.46 | 18.50 | 16.86 | 17.02 | 1,124 | -0.23(-1.30%) |
Jun 23, 2023 | 17.59 | 17.66 | 16.45 | 17.25 | 973 | +0.69(+4.17%) |
Jun 22, 2023 | 17.75 | 17.73 | 16.56 | 16.56 | 1,845 | -0.82(-4.69%) |
Jun 21, 2023 | 18.00 | 18.00 | 17.00 | 17.38 | 1,797 | -0.75(-4.14%) |
Jun 20, 2023 | 17.99 | 18.42 | 17.75 | 18.12 | 650 | +0.35(+1.97%) |
Jun 16, 2023 | 18.25 | 18.75 | 17.77 | 17.77 | 1,856 | -0.64(-3.45%) |
Jun 15, 2023 | 17.44 | 18.47 | 17.27 | 18.41 | 2,690 | +0.97(+5.56%) |
Jun 14, 2023 | 18.25 | 18.25 | 17.25 | 17.44 | 1,362 | -0.43(-2.43%) |
Jun 13, 2023 | 17.55 | 18.06 | 17.50 | 17.88 | 2,291 | +0.05(+0.29%) |
Jun 12, 2023 | 17.50 | 18.47 | 17.00 | 17.82 | 1,758 | +0.30(+1.70%) |
Jun 09, 2023 | 18.12 | 18.47 | 14.50 | 17.52 | 2,337 | -0.98(-5.27%) |
Jun 08, 2023 | 19.25 | 19.35 | 18.25 | 18.50 | 1,271 | -0.25(-1.33%) |
Jun 07, 2023 | 19.25 | 19.75 | 18.12 | 18.75 | 5,336 | -0.75(-3.83%) |
Jun 06, 2023 | 18.50 | 19.85 | 18.25 | 19.50 | 1,795 | +1.00(+5.41%) |
Jun 05, 2023 | 18.00 | 18.68 | 17.62 | 18.50 | 872 | +0.11(+0.63%) |
Jun 02, 2023 | 18.36 | 18.86 | 17.12 | 18.38 | 2,659 | -0.36(-1.91%) |
Jun 01, 2023 | 18.22 | 18.75 | 17.62 | 18.74 | 2,316 | +0.38(+2.07%) |
May 31, 2023 | 17.75 | 18.86 | 17.75 | 18.36 | 1,252 | +0.60(+3.39%) |
May 30, 2023 | 19.25 | 19.25 | 17.04 | 17.76 | 6,341 | -1.57(-8.11%) |
May 26, 2023 | 19.38 | 20.52 | 19.06 | 19.32 | 2,715 | -0.23(-1.20%) |
May 25, 2023 | 19.75 | 20.45 | 18.98 | 19.56 | 3,163 | -0.64(-3.16%) |
May 24, 2023 | 20.50 | 20.97 | 18.25 | 20.20 | 15,813 | -0.30(-1.48%) |
May 23, 2023 | 21.75 | 23.75 | 20.25 | 20.50 | 5,331 | -1.92(-8.57%) |
May 22, 2023 | 25.00 | 26.50 | 21.24 | 22.42 | 28,076 | -1.30(-5.47%) |
May 19, 2023 | 23.25 | 24.50 | 22.56 | 23.72 | 4,491 | +0.97(+4.26%) |
May 18, 2023 | 23.25 | 24.25 | 22.50 | 22.75 | 2,258 | -0.81(-3.44%) |
May 17, 2023 | 23.25 | 24.50 | 22.26 | 23.56 | 4,536 | +0.79(+3.45%) |
May 16, 2023 | 22.00 | 25.25 | 22.00 | 22.77 | 4,778 | +0.13(+0.57%) |
May 15, 2023 | 23.38 | 23.75 | 21.69 | 22.64 | 2,333 | +0.27(+1.20%) |
May 12, 2023 | 23.24 | 24.25 | 21.83 | 22.38 | 2,493 | -0.88(-3.77%) |
May 11, 2023 | 25.25 | 26.00 | 22.66 | 23.25 | 7,404 | -2.50(-9.69%) |
May 10, 2023 | 25.00 | 27.50 | 25.00 | 25.75 | 4,231 | +1.50(+6.19%) |
May 09, 2023 | 31.75 | 32.00 | 24.20 | 24.25 | 18,017 | -7.25(-23.02%) |
May 08, 2023 | 26.00 | 33.50 | 25.25 | 31.50 | 34,590 | +5.75(+22.33%) |
May 05, 2023 | 23.75 | 27.25 | 22.00 | 25.75 | 26,790 | +1.43(+5.90%) |
May 04, 2023 | 24.50 | 26.00 | 21.75 | 24.32 | 147,146 | +4.56(+23.10%) |
May 03, 2023 | 18.95 | 22.22 | 18.50 | 19.75 | 8,440 | +1.00(+5.33%) |
May 02, 2023 | 18.75 | 19.25 | 17.88 | 18.75 | 4,398 | +0.50(+2.75%) |