Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.00 | 17.79 | 16.58 | 17.37 | 27,348,388 | +0.67(+4.01%) |
Jul 28, 2023 | 16.30 | 16.79 | 16.12 | 16.70 | 21,420,600 | +0.73(+4.57%) |
Jul 27, 2023 | 17.31 | 17.33 | 15.88 | 15.97 | 23,040,444 | -0.85(-5.05%) |
Jul 26, 2023 | 16.46 | 17.04 | 16.21 | 16.82 | 24,103,990 | +0.64(+3.96%) |
Jul 25, 2023 | 16.60 | 17.34 | 16.16 | 16.18 | 26,388,830 | -0.24(-1.46%) |
Jul 24, 2023 | 16.15 | 16.62 | 15.76 | 16.42 | 26,370,972 | -0.46(-2.73%) |
Jul 21, 2023 | 17.30 | 17.40 | 16.24 | 16.88 | 26,577,276 | -0.18(-1.06%) |
Jul 20, 2023 | 17.87 | 18.10 | 16.82 | 17.06 | 31,582,724 | -0.53(-3.01%) |
Jul 19, 2023 | 17.15 | 18.03 | 17.13 | 17.59 | 37,589,696 | +0.78(+4.64%) |
Jul 18, 2023 | 17.01 | 17.79 | 16.55 | 16.81 | 33,540,926 | -0.45(-2.61%) |
Jul 17, 2023 | 18.18 | 18.69 | 16.95 | 17.26 | 42,081,336 | -0.81(-4.48%) |
Jul 14, 2023 | 19.13 | 19.88 | 17.87 | 18.07 | 53,418,536 | -1.23(-6.37%) |
Jul 13, 2023 | 17.19 | 19.48 | 17.03 | 19.30 | 71,544,160 | +2.44(+14.47%) |
Jul 12, 2023 | 17.94 | 18.26 | 16.78 | 16.86 | 53,979,972 | -0.53(-3.05%) |
Jul 11, 2023 | 16.77 | 17.58 | 16.56 | 17.39 | 47,252,252 | +0.47(+2.78%) |
Jul 10, 2023 | 15.80 | 16.98 | 15.24 | 16.92 | 51,830,616 | +1.25(+7.98%) |
Jul 07, 2023 | 15.28 | 16.74 | 15.24 | 15.67 | 60,526,224 | +0.35(+2.28%) |
Jul 06, 2023 | 15.75 | 15.97 | 14.51 | 15.32 | 47,471,600 | -0.24(-1.54%) |
Jul 05, 2023 | 14.68 | 15.84 | 14.57 | 15.56 | 47,376,684 | +0.24(+1.57%) |
Jul 03, 2023 | 14.05 | 15.63 | 13.95 | 15.32 | 43,137,224 | +1.46(+10.53%) |
Jun 30, 2023 | 14.44 | 14.62 | 13.15 | 13.86 | 63,954,204 | +0.04(+0.29%) |
Jun 29, 2023 | 13.63 | 14.31 | 13.18 | 13.82 | 50,571,484 | +0.66(+5.02%) |
Jun 28, 2023 | 13.02 | 13.70 | 12.58 | 13.16 | 52,721,736 | -0.22(-1.64%) |
Jun 27, 2023 | 12.18 | 13.50 | 12.05 | 13.38 | 64,685,420 | +1.59(+13.49%) |
Jun 26, 2023 | 12.55 | 13.05 | 11.42 | 11.79 | 51,640,380 | -0.92(-7.24%) |
Jun 23, 2023 | 11.78 | 13.10 | 11.50 | 12.71 | 87,610,448 | +0.88(+7.44%) |
Jun 22, 2023 | 12.25 | 12.68 | 11.14 | 11.83 | 55,744,572 | -0.38(-3.11%) |
Jun 21, 2023 | 12.25 | 12.90 | 12.01 | 12.21 | 88,431,464 | +0.49(+4.18%) |
Jun 20, 2023 | 10.21 | 11.73 | 9.810 | 11.72 | 81,612,920 | +1.74(+17.43%) |
Jun 16, 2023 | 9.480 | 10.06 | 9.160 | 9.980 | 50,994,828 | +0.62(+6.62%) |
Jun 15, 2023 | 9.330 | 9.540 | 9.110 | 9.360 | 30,554,036 | -0.33(-3.41%) |
Jun 14, 2023 | 9.730 | 10.03 | 9.510 | 9.690 | 30,473,084 | +0.01(+0.10%) |
Jun 13, 2023 | 9.500 | 9.950 | 9.290 | 9.680 | 25,374,596 | +0.35(+3.75%) |
Jun 12, 2023 | 9.270 | 9.490 | 9.170 | 9.330 | 14,559,468 | -0.05(-0.53%) |
Jun 09, 2023 | 9.780 | 9.820 | 9.200 | 9.380 | 20,588,660 | -0.19(-1.99%) |
Jun 08, 2023 | 9.610 | 9.890 | 9.530 | 9.570 | 19,728,352 | +0.02(+0.21%) |
Jun 07, 2023 | 10.00 | 10.58 | 9.430 | 9.550 | 39,025,140 | -0.53(-5.26%) |
Jun 06, 2023 | 8.950 | 10.13 | 8.470 | 10.08 | 53,172,508 | +0.89(+9.68%) |
Jun 05, 2023 | 9.730 | 9.980 | 9.060 | 9.190 | 35,560,112 | -0.84(-8.37%) |
Jun 02, 2023 | 10.32 | 10.39 | 9.570 | 10.03 | 32,655,352 | +0.04(+0.40%) |
Jun 01, 2023 | 9.660 | 10.38 | 9.530 | 9.990 | 30,308,014 | +0.20(+2.04%) |
May 31, 2023 | 9.180 | 9.835 | 9.010 | 9.790 | 28,869,592 | +0.37(+3.93%) |
May 30, 2023 | 9.440 | 10.20 | 9.135 | 9.420 | 42,692,700 | +0.49(+5.49%) |
May 26, 2023 | 9.160 | 9.690 | 8.850 | 8.930 | 31,800,128 | -0.18(-1.98%) |
May 25, 2023 | 9.490 | 9.565 | 8.780 | 9.110 | 28,287,242 | -0.32(-3.39%) |
May 24, 2023 | 9.150 | 9.608 | 8.860 | 9.430 | 28,962,300 | +0.11(+1.18%) |
May 23, 2023 | 9.750 | 10.36 | 9.260 | 9.320 | 30,384,032 | -0.35(-3.62%) |
May 22, 2023 | 9.170 | 9.720 | 8.950 | 9.670 | 25,837,310 | +0.49(+5.40%) |
May 19, 2023 | 9.520 | 9.730 | 9.170 | 9.175 | 19,235,404 | -0.21(-2.19%) |
May 18, 2023 | 9.920 | 10.41 | 9.030 | 9.380 | 37,856,456 | -0.71(-7.04%) |
May 17, 2023 | 9.070 | 10.20 | 9.040 | 10.09 | 30,394,548 | +0.84(+9.08%) |
May 16, 2023 | 9.200 | 9.539 | 9.005 | 9.250 | 18,052,720 | -0.29(-3.04%) |
May 15, 2023 | 9.190 | 9.609 | 8.900 | 9.540 | 26,796,796 | +0.62(+6.95%) |
May 12, 2023 | 8.710 | 8.930 | 8.520 | 8.920 | 23,041,832 | +0.19(+2.18%) |
May 11, 2023 | 9.840 | 9.930 | 8.650 | 8.730 | 39,240,532 | -1.49(-14.58%) |
May 10, 2023 | 9.790 | 10.72 | 9.660 | 10.22 | 51,231,216 | +0.84(+8.96%) |
May 09, 2023 | 9.470 | 9.795 | 9.310 | 9.380 | 22,992,124 | +0.05(+0.54%) |
May 08, 2023 | 9.980 | 10.00 | 9.250 | 9.330 | 30,108,856 | -1.16(-11.06%) |
May 05, 2023 | 10.38 | 10.65 | 10.00 | 10.49 | 37,753,416 | +0.23(+2.24%) |
May 04, 2023 | 9.745 | 10.54 | 9.590 | 10.26 | 35,732,556 | +0.71(+7.43%) |
May 03, 2023 | 9.170 | 9.970 | 9.090 | 9.550 | 26,817,842 | +0.00(+0.00%) |
May 02, 2023 | 8.870 | 9.715 | 8.655 | 9.550 | 32,739,188 | +0.77(+8.77%) |