Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.91 | 17.06 | 16.56 | 16.90 | 6,695,050 | +0.07(+0.40%) |
Jul 28, 2023 | 16.20 | 16.89 | 16.07 | 16.84 | 9,399,228 | +1.00(+6.34%) |
Jul 27, 2023 | 17.03 | 17.09 | 15.79 | 15.83 | 11,476,375 | -0.83(-4.99%) |
Jul 26, 2023 | 16.55 | 17.00 | 16.41 | 16.66 | 10,850,678 | -0.08(-0.46%) |
Jul 25, 2023 | 17.43 | 17.46 | 16.71 | 16.74 | 10,994,046 | -0.38(-2.23%) |
Jul 24, 2023 | 15.86 | 17.18 | 15.71 | 17.12 | 15,399,160 | +0.85(+5.23%) |
Jul 21, 2023 | 17.02 | 17.02 | 15.87 | 16.27 | 21,143,618 | -0.29(-1.73%) |
Jul 20, 2023 | 18.20 | 18.34 | 16.37 | 16.56 | 25,144,026 | -2.82(-14.56%) |
Jul 19, 2023 | 19.86 | 20.18 | 19.21 | 19.38 | 20,484,728 | -0.21(-1.07%) |
Jul 18, 2023 | 19.27 | 19.78 | 18.86 | 19.59 | 13,336,803 | +0.29(+1.49%) |
Jul 17, 2023 | 18.94 | 19.48 | 18.63 | 19.30 | 16,551,248 | +0.89(+4.83%) |
Jul 14, 2023 | 18.02 | 18.80 | 17.93 | 18.41 | 13,347,458 | +0.33(+1.85%) |
Jul 13, 2023 | 17.76 | 18.22 | 17.39 | 18.08 | 11,472,551 | +0.56(+3.22%) |
Jul 12, 2023 | 17.95 | 17.95 | 17.47 | 17.51 | 13,058,931 | +0.20(+1.16%) |
Jul 11, 2023 | 17.20 | 17.42 | 16.98 | 17.31 | 7,720,243 | +0.03(+0.17%) |
Jul 10, 2023 | 17.97 | 18.06 | 16.86 | 17.29 | 12,711,535 | -0.49(-2.75%) |
Jul 07, 2023 | 18.17 | 18.39 | 17.71 | 17.77 | 13,043,207 | -0.21(-1.17%) |
Jul 06, 2023 | 18.14 | 18.31 | 17.63 | 17.98 | 12,038,007 | -0.58(-3.14%) |
Jul 05, 2023 | 18.21 | 18.71 | 18.11 | 18.57 | 15,132,140 | +0.24(+1.30%) |
Jul 03, 2023 | 17.99 | 18.74 | 17.87 | 18.33 | 17,996,234 | +1.73(+10.40%) |
Jun 30, 2023 | 16.49 | 16.86 | 16.42 | 16.60 | 16,405,440 | +0.39(+2.39%) |
Jun 29, 2023 | 16.27 | 16.51 | 15.84 | 16.21 | 12,820,044 | +0.11(+0.65%) |
Jun 28, 2023 | 15.50 | 16.43 | 15.42 | 16.11 | 16,414,434 | +0.56(+3.63%) |
Jun 27, 2023 | 14.89 | 15.56 | 14.68 | 15.54 | 15,429,665 | +0.85(+5.79%) |
Jun 26, 2023 | 15.55 | 16.33 | 14.67 | 14.69 | 21,129,978 | -1.47(-9.11%) |
Jun 23, 2023 | 16.43 | 16.73 | 15.81 | 16.17 | 18,739,540 | -0.78(-4.63%) |
Jun 22, 2023 | 15.63 | 16.97 | 15.39 | 16.95 | 21,660,826 | +0.50(+3.02%) |
Jun 21, 2023 | 18.01 | 18.18 | 16.30 | 16.45 | 26,639,224 | -1.50(-8.35%) |
Jun 20, 2023 | 16.70 | 17.98 | 16.68 | 17.95 | 18,814,658 | +1.33(+8.02%) |
Jun 16, 2023 | 16.45 | 16.90 | 16.30 | 16.62 | 15,243,771 | +0.43(+2.65%) |
Jun 15, 2023 | 15.45 | 16.48 | 15.37 | 16.19 | 16,147,731 | +7.16(+79.32%) |
May 08, 2023 | 9.181 | 9.181 | 8.821 | 9.028 | 11,150,676 | +0.14(+1.61%) |
May 05, 2023 | 8.419 | 8.942 | 8.400 | 8.885 | 11,818,764 | +0.68(+8.24%) |
May 04, 2023 | 8.333 | 8.352 | 8.096 | 8.209 | 8,800,846 | +0.03(+0.35%) |
May 03, 2023 | 8.133 | 8.512 | 8.133 | 8.181 | 10,511,996 | +0.02(+0.23%) |
May 02, 2023 | 8.276 | 8.550 | 8.055 | 8.162 | 11,889,750 | -0.10(-1.27%) |