Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.37 | 18.94 | 18.36 | 18.74 | 1,041,199 | +0.34(+1.84%) |
Jul 28, 2023 | 18.55 | 19.16 | 18.21 | 18.41 | 1,909,990 | +0.74(+4.20%) |
Jul 27, 2023 | 18.14 | 18.25 | 17.58 | 17.66 | 700,181 | -0.48(-2.64%) |
Jul 26, 2023 | 17.89 | 18.49 | 17.89 | 18.14 | 758,501 | +0.24(+1.36%) |
Jul 25, 2023 | 18.22 | 18.64 | 17.78 | 17.90 | 1,012,921 | -0.02(-0.10%) |
Jul 24, 2023 | 17.18 | 18.40 | 17.18 | 17.92 | 864,342 | +0.69(+4.03%) |
Jul 21, 2023 | 17.36 | 17.46 | 17.17 | 17.22 | 912,700 | -0.08(-0.49%) |
Jul 20, 2023 | 16.90 | 17.53 | 16.79 | 17.31 | 466,918 | +0.23(+1.38%) |
Jul 19, 2023 | 17.28 | 17.83 | 17.05 | 17.07 | 508,799 | -0.01(-0.06%) |
Jul 18, 2023 | 17.40 | 17.49 | 16.83 | 17.08 | 1,056,921 | -0.56(-3.19%) |
Jul 17, 2023 | 17.53 | 17.87 | 17.18 | 17.64 | 928,492 | -0.12(-0.69%) |
Jul 14, 2023 | 17.99 | 18.11 | 17.64 | 17.77 | 670,481 | -0.48(-2.62%) |
Jul 13, 2023 | 17.83 | 18.25 | 17.78 | 18.25 | 900,680 | +0.59(+3.35%) |
Jul 12, 2023 | 17.74 | 18.01 | 17.55 | 17.65 | 1,098,594 | +0.36(+2.09%) |
Jul 11, 2023 | 17.52 | 17.61 | 17.02 | 17.29 | 633,050 | -0.20(-1.15%) |
Jul 10, 2023 | 17.03 | 17.64 | 16.91 | 17.49 | 967,520 | +0.38(+2.25%) |
Jul 07, 2023 | 16.09 | 17.33 | 16.09 | 17.11 | 1,221,868 | +0.98(+6.05%) |
Jul 06, 2023 | 16.70 | 16.70 | 15.79 | 16.13 | 1,177,825 | -0.73(-4.34%) |
Jul 05, 2023 | 16.66 | 17.10 | 16.61 | 16.87 | 838,817 | -0.04(-0.22%) |
Jul 03, 2023 | 16.61 | 17.05 | 16.54 | 16.90 | 561,988 | +0.68(+4.17%) |
Jun 30, 2023 | 16.25 | 16.68 | 16.05 | 16.23 | 527,160 | +0.02(+0.12%) |
Jun 29, 2023 | 16.00 | 16.28 | 15.86 | 16.21 | 835,814 | -0.16(-0.98%) |
Jun 28, 2023 | 16.54 | 16.62 | 15.91 | 16.37 | 1,478,086 | -0.26(-1.58%) |
Jun 27, 2023 | 14.92 | 16.81 | 14.73 | 16.63 | 2,994,299 | +1.95(+13.31%) |
Jun 26, 2023 | 15.29 | 15.58 | 14.67 | 14.68 | 652,099 | -0.63(-4.11%) |
Jun 23, 2023 | 15.01 | 15.46 | 14.69 | 15.31 | 741,136 | +0.13(+0.87%) |
Jun 22, 2023 | 14.61 | 15.61 | 14.52 | 15.17 | 1,247,798 | +0.45(+3.06%) |
Jun 21, 2023 | 14.66 | 15.04 | 14.47 | 14.72 | 822,590 | +0.03(+0.19%) |
Jun 20, 2023 | 15.08 | 15.11 | 14.31 | 14.70 | 1,064,577 | -0.45(-2.98%) |
Jun 16, 2023 | 15.78 | 15.89 | 14.84 | 15.15 | 877,514 | -0.21(-1.35%) |
Jun 15, 2023 | 15.65 | 15.83 | 15.19 | 15.35 | 666,750 | -0.04(-0.24%) |
Jun 14, 2023 | 14.89 | 15.57 | 14.89 | 15.39 | 777,712 | +0.50(+3.34%) |
Jun 13, 2023 | 15.27 | 15.48 | 14.75 | 14.89 | 613,937 | +0.08(+0.51%) |
Jun 12, 2023 | 15.20 | 15.67 | 14.79 | 14.82 | 614,271 | -0.44(-2.89%) |
Jun 09, 2023 | 14.88 | 15.55 | 14.82 | 15.26 | 2,597,429 | +0.43(+2.91%) |
Jun 08, 2023 | 15.06 | 15.21 | 14.81 | 14.83 | 441,848 | -0.07(-0.44%) |
Jun 07, 2023 | 14.74 | 15.35 | 14.63 | 14.89 | 1,380,481 | -0.08(-0.50%) |
Jun 06, 2023 | 13.52 | 15.02 | 13.52 | 14.97 | 1,358,125 | +1.45(+10.69%) |
Jun 05, 2023 | 13.92 | 14.05 | 13.38 | 13.52 | 799,177 | -0.54(-3.81%) |
Jun 02, 2023 | 14.31 | 14.55 | 14.04 | 14.06 | 963,409 | +0.29(+2.11%) |
Jun 01, 2023 | 12.95 | 13.87 | 12.83 | 13.77 | 964,623 | +0.85(+6.62%) |
May 31, 2023 | 12.60 | 12.91 | 12.32 | 12.91 | 2,141,490 | +0.22(+1.70%) |
May 30, 2023 | 13.01 | 13.17 | 12.50 | 12.70 | 1,429,347 | -0.23(-1.82%) |
May 26, 2023 | 13.22 | 13.40 | 12.92 | 12.93 | 1,045,285 | -0.22(-1.64%) |
May 25, 2023 | 13.36 | 13.36 | 12.86 | 13.15 | 1,403,218 | -0.23(-1.69%) |
May 24, 2023 | 13.85 | 14.14 | 13.34 | 13.37 | 1,423,745 | -0.44(-3.20%) |
May 23, 2023 | 13.91 | 14.20 | 13.78 | 13.81 | 1,205,261 | -0.16(-1.18%) |
May 22, 2023 | 14.17 | 14.54 | 13.97 | 13.98 | 992,124 | -0.14(-0.96%) |
May 19, 2023 | 14.88 | 14.88 | 13.53 | 14.11 | 1,721,955 | -0.97(-6.41%) |
May 18, 2023 | 16.26 | 16.30 | 15.00 | 15.08 | 874,880 | -1.18(-7.27%) |
May 17, 2023 | 16.15 | 16.26 | 15.83 | 16.26 | 507,494 | -0.06(-0.35%) |
May 16, 2023 | 16.45 | 16.66 | 16.07 | 16.32 | 436,533 | -0.64(-3.76%) |
May 15, 2023 | 16.57 | 17.08 | 16.21 | 16.96 | 982,187 | +0.66(+4.03%) |
May 12, 2023 | 16.41 | 16.55 | 15.97 | 16.30 | 1,403,707 | -0.18(-1.08%) |
May 11, 2023 | 15.79 | 16.48 | 15.66 | 16.48 | 1,078,017 | +0.74(+4.71%) |
May 10, 2023 | 15.97 | 16.15 | 15.49 | 15.74 | 1,440,073 | -0.33(-2.05%) |
May 09, 2023 | 16.20 | 16.42 | 15.95 | 16.07 | 1,513,035 | -0.63(-3.77%) |
May 08, 2023 | 17.17 | 17.17 | 16.64 | 16.70 | 851,111 | -0.39(-2.31%) |
May 05, 2023 | 16.98 | 17.19 | 16.53 | 17.09 | 810,876 | +0.39(+2.36%) |
May 04, 2023 | 16.35 | 16.94 | 15.91 | 16.70 | 750,227 | +0.78(+4.90%) |
May 03, 2023 | 15.85 | 16.18 | 15.54 | 15.92 | 861,065 | +0.18(+1.13%) |
May 02, 2023 | 16.80 | 16.97 | 15.73 | 15.74 | 1,460,228 | -1.15(-6.84%) |