Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.00 | 17.18 | 16.84 | 17.13 | 1,481,252 | +0.29(+1.72%) |
Jul 28, 2023 | 16.70 | 17.01 | 16.70 | 16.84 | 1,542,876 | +0.29(+1.75%) |
Jul 27, 2023 | 17.07 | 17.17 | 16.45 | 16.55 | 3,162,902 | +0.47(+2.92%) |
Jul 26, 2023 | 15.94 | 16.15 | 15.81 | 16.08 | 1,765,773 | +0.22(+1.39%) |
Jul 25, 2023 | 16.06 | 16.10 | 15.74 | 15.86 | 1,317,222 | -0.28(-1.73%) |
Jul 24, 2023 | 16.23 | 16.31 | 15.61 | 16.14 | 1,429,721 | -0.01(-0.06%) |
Jul 21, 2023 | 15.93 | 16.18 | 15.88 | 16.15 | 1,351,719 | +0.17(+1.06%) |
Jul 20, 2023 | 16.27 | 16.45 | 15.93 | 15.98 | 1,830,986 | -0.48(-2.92%) |
Jul 19, 2023 | 16.77 | 16.79 | 16.23 | 16.46 | 1,907,542 | -0.10(-0.60%) |
Jul 18, 2023 | 16.16 | 16.76 | 16.15 | 16.56 | 2,288,729 | +0.48(+2.99%) |
Jul 17, 2023 | 15.72 | 16.29 | 15.71 | 16.08 | 2,055,113 | +0.42(+2.68%) |
Jul 14, 2023 | 16.04 | 16.29 | 15.54 | 15.66 | 2,259,747 | -0.48(-2.97%) |
Jul 13, 2023 | 16.66 | 16.76 | 16.11 | 16.14 | 2,560,864 | -0.44(-2.65%) |
Jul 12, 2023 | 17.35 | 17.36 | 16.57 | 16.58 | 3,291,106 | -0.54(-3.15%) |
Jul 11, 2023 | 17.60 | 17.61 | 16.93 | 17.12 | 2,253,171 | -0.38(-2.17%) |
Jul 10, 2023 | 17.31 | 17.58 | 17.23 | 17.50 | 2,170,245 | +0.22(+1.27%) |
Jul 07, 2023 | 17.17 | 17.64 | 17.13 | 17.28 | 2,993,506 | +0.23(+1.35%) |
Jul 06, 2023 | 16.97 | 17.19 | 16.43 | 17.05 | 2,169,350 | -0.36(-2.07%) |
Jul 05, 2023 | 17.11 | 17.67 | 17.05 | 17.41 | 2,780,168 | +0.21(+1.22%) |
Jul 03, 2023 | 16.73 | 17.33 | 16.67 | 17.20 | 1,764,775 | +0.25(+1.47%) |
Jun 30, 2023 | 16.18 | 17.01 | 16.02 | 16.95 | 5,403,117 | +1.41(+9.07%) |
Jun 29, 2023 | 15.56 | 15.98 | 15.24 | 15.54 | 3,584,964 | -0.06(-0.38%) |
Jun 28, 2023 | 14.45 | 15.71 | 14.35 | 15.60 | 4,469,935 | +1.33(+9.32%) |
Jun 27, 2023 | 13.24 | 14.27 | 13.22 | 14.27 | 2,325,552 | +1.29(+9.94%) |
Jun 26, 2023 | 13.43 | 13.51 | 12.47 | 12.98 | 4,385,343 | -1.28(-8.98%) |
Jun 23, 2023 | 14.05 | 14.39 | 13.96 | 14.26 | 1,812,227 | +0.03(+0.21%) |
Jun 22, 2023 | 14.24 | 14.38 | 14.08 | 14.23 | 2,785,884 | -0.09(-0.63%) |
Jun 21, 2023 | 14.40 | 14.60 | 14.00 | 14.32 | 1,705,675 | -0.01(-0.07%) |
Jun 20, 2023 | 14.47 | 14.47 | 14.17 | 14.33 | 1,912,668 | +0.11(+0.77%) |
Jun 16, 2023 | 14.73 | 14.73 | 14.13 | 14.22 | 2,442,427 | -0.21(-1.46%) |
Jun 15, 2023 | 13.96 | 14.48 | 13.88 | 14.43 | 1,730,294 | +0.45(+3.22%) |
Jun 14, 2023 | 14.02 | 14.14 | 13.65 | 13.98 | 2,249,233 | +0.22(+1.60%) |
Jun 13, 2023 | 13.47 | 13.77 | 13.13 | 13.76 | 2,624,208 | +0.64(+4.88%) |
Jun 12, 2023 | 12.32 | 13.35 | 12.26 | 13.12 | 4,353,550 | +1.52(+13.10%) |
Jun 09, 2023 | 11.45 | 11.85 | 11.44 | 11.60 | 1,518,295 | +0.29(+2.56%) |
Jun 08, 2023 | 11.40 | 11.49 | 11.27 | 11.31 | 1,399,960 | -0.27(-2.33%) |
Jun 07, 2023 | 11.46 | 11.71 | 11.39 | 11.58 | 1,301,928 | +0.23(+2.03%) |
Jun 06, 2023 | 10.88 | 11.41 | 10.86 | 11.35 | 1,164,695 | +0.42(+3.84%) |
Jun 05, 2023 | 10.85 | 10.99 | 10.77 | 10.93 | 1,316,294 | +0.10(+0.92%) |
Jun 02, 2023 | 10.73 | 10.94 | 10.59 | 10.83 | 2,100,092 | +0.33(+3.14%) |
Jun 01, 2023 | 10.08 | 10.57 | 9.955 | 10.50 | 1,757,066 | +0.53(+5.32%) |
May 31, 2023 | 10.13 | 10.16 | 9.710 | 9.970 | 1,308,079 | -0.12(-1.19%) |
May 30, 2023 | 10.21 | 10.47 | 9.980 | 10.09 | 1,374,413 | +0.08(+0.80%) |
May 26, 2023 | 9.890 | 10.09 | 9.890 | 10.01 | 1,092,213 | +0.23(+2.35%) |
May 25, 2023 | 9.750 | 9.940 | 9.660 | 9.780 | 1,556,170 | +0.29(+3.06%) |
May 24, 2023 | 9.610 | 9.630 | 9.230 | 9.490 | 1,593,025 | -0.33(-3.36%) |
May 23, 2023 | 9.840 | 10.23 | 9.800 | 9.820 | 1,618,562 | -0.16(-1.60%) |
May 22, 2023 | 9.820 | 10.04 | 9.650 | 9.980 | 1,088,972 | +0.23(+2.36%) |
May 19, 2023 | 9.980 | 9.980 | 9.630 | 9.750 | 997,160 | -0.30(-2.99%) |
May 18, 2023 | 9.750 | 10.07 | 9.750 | 10.05 | 1,549,537 | +0.21(+2.13%) |
May 17, 2023 | 9.270 | 9.945 | 9.260 | 9.840 | 2,081,626 | +0.61(+6.61%) |
May 16, 2023 | 9.080 | 9.467 | 8.965 | 9.230 | 2,108,756 | +0.05(+0.54%) |
May 15, 2023 | 8.800 | 9.245 | 8.750 | 9.180 | 1,431,476 | +0.41(+4.68%) |
May 12, 2023 | 9.130 | 9.140 | 8.655 | 8.770 | 2,189,580 | -0.39(-4.26%) |
May 11, 2023 | 9.280 | 9.380 | 9.100 | 9.160 | 1,652,750 | -0.23(-2.45%) |
May 10, 2023 | 9.660 | 9.740 | 9.255 | 9.390 | 1,799,368 | -0.18(-1.88%) |
May 09, 2023 | 9.380 | 9.595 | 9.325 | 9.570 | 1,336,291 | +0.06(+0.63%) |
May 08, 2023 | 9.110 | 9.570 | 9.040 | 9.510 | 1,981,404 | +0.50(+5.55%) |
May 05, 2023 | 8.600 | 9.080 | 8.600 | 9.010 | 2,301,443 | +0.53(+6.25%) |
May 04, 2023 | 8.830 | 8.870 | 8.320 | 8.480 | 2,205,267 | -0.04(-0.47%) |
May 03, 2023 | 8.550 | 8.760 | 8.495 | 8.520 | 1,726,262 | -0.01(-0.12%) |
May 02, 2023 | 8.480 | 8.600 | 8.300 | 8.530 | 2,198,424 | -0.03(-0.35%) |