Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.31 | 19.08 | 18.31 | 18.86 | 101,015 | +0.57(+3.12%) |
Jul 28, 2023 | 18.47 | 18.77 | 18.19 | 18.29 | 94,455 | +0.02(+0.11%) |
Jul 27, 2023 | 19.34 | 19.50 | 18.07 | 18.27 | 283,081 | -1.01(-5.24%) |
Jul 26, 2023 | 18.91 | 19.39 | 18.51 | 19.28 | 115,843 | +0.26(+1.37%) |
Jul 25, 2023 | 18.97 | 19.29 | 18.96 | 19.02 | 100,910 | +0.02(+0.11%) |
Jul 24, 2023 | 18.33 | 19.00 | 18.24 | 19.00 | 151,554 | +0.66(+3.63%) |
Jul 21, 2023 | 18.38 | 18.47 | 17.89 | 18.34 | 100,832 | +0.05(+0.25%) |
Jul 20, 2023 | 18.53 | 18.53 | 17.99 | 18.29 | 102,459 | -0.17(-0.92%) |
Jul 19, 2023 | 18.46 | 18.75 | 18.13 | 18.46 | 118,024 | -0.02(-0.11%) |
Jul 18, 2023 | 18.42 | 19.14 | 18.37 | 18.48 | 146,613 | -0.12(-0.65%) |
Jul 17, 2023 | 17.73 | 18.74 | 17.73 | 18.60 | 187,067 | +0.62(+3.45%) |
Jul 14, 2023 | 18.12 | 18.30 | 17.65 | 17.98 | 131,279 | -0.28(-1.53%) |
Jul 13, 2023 | 17.82 | 18.31 | 17.70 | 18.26 | 153,579 | +0.47(+2.64%) |
Jul 12, 2023 | 18.11 | 18.15 | 17.42 | 17.79 | 249,315 | +0.05(+0.28%) |
Jul 11, 2023 | 17.17 | 17.78 | 16.95 | 17.74 | 157,110 | +0.66(+3.86%) |
Jul 10, 2023 | 16.95 | 17.12 | 16.62 | 17.08 | 168,024 | +0.12(+0.71%) |
Jul 07, 2023 | 15.78 | 17.11 | 15.74 | 16.96 | 287,403 | +1.20(+7.61%) |
Jul 06, 2023 | 16.10 | 16.12 | 15.50 | 15.76 | 308,697 | -0.46(-2.84%) |
Jul 05, 2023 | 18.14 | 18.15 | 16.21 | 16.22 | 244,559 | -1.98(-10.88%) |
Jul 03, 2023 | 17.85 | 18.25 | 17.67 | 18.20 | 94,214 | +0.44(+2.48%) |
Jun 30, 2023 | 17.84 | 17.95 | 17.57 | 17.76 | 183,228 | +0.15(+0.85%) |
Jun 29, 2023 | 17.17 | 17.87 | 17.17 | 17.61 | 303,683 | +0.51(+2.98%) |
Jun 28, 2023 | 17.11 | 17.13 | 16.71 | 17.10 | 198,576 | +0.03(+0.18%) |
Jun 27, 2023 | 16.72 | 17.24 | 16.43 | 17.07 | 321,522 | +0.38(+2.28%) |
Jun 26, 2023 | 16.54 | 16.88 | 16.23 | 16.69 | 259,782 | +0.32(+1.95%) |
Jun 23, 2023 | 15.16 | 16.48 | 15.01 | 16.37 | 536,053 | +0.79(+5.07%) |
Jun 22, 2023 | 16.16 | 16.18 | 15.49 | 15.58 | 343,714 | -0.52(-3.23%) |
Jun 21, 2023 | 15.60 | 16.16 | 15.44 | 16.10 | 376,478 | +0.44(+2.81%) |
Jun 20, 2023 | 15.90 | 16.12 | 15.53 | 15.66 | 366,285 | -0.21(-1.32%) |
Jun 16, 2023 | 16.84 | 16.87 | 15.71 | 15.87 | 4,278,989 | -0.87(-5.20%) |
Jun 15, 2023 | 16.63 | 16.87 | 16.21 | 16.74 | 602,965 | -0.70(-4.01%) |
May 08, 2023 | 18.83 | 18.94 | 17.07 | 17.44 | 97,462 | -1.15(-6.19%) |
May 05, 2023 | 18.26 | 19.87 | 18.26 | 18.59 | 168,381 | +1.03(+5.87%) |
May 04, 2023 | 17.41 | 17.75 | 17.00 | 17.56 | 97,900 | +0.10(+0.57%) |
May 03, 2023 | 17.39 | 18.00 | 17.00 | 17.46 | 152,751 | +0.08(+0.46%) |
May 02, 2023 | 18.72 | 18.76 | 17.17 | 17.38 | 155,701 | -1.60(-8.43%) |