Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.17 | 15.03 | 14.15 | 14.98 | 3,255,435 | +0.81(+5.72%) |
Jul 28, 2023 | 14.27 | 14.55 | 13.92 | 14.17 | 3,459,839 | +0.21(+1.54%) |
Jul 27, 2023 | 15.43 | 15.65 | 13.77 | 13.96 | 3,547,193 | -1.10(-7.28%) |
Jul 26, 2023 | 15.06 | 15.78 | 14.94 | 15.05 | 2,993,390 | -0.09(-0.59%) |
Jul 25, 2023 | 15.49 | 16.14 | 15.10 | 15.14 | 3,982,399 | -0.13(-0.85%) |
Jul 24, 2023 | 14.61 | 15.48 | 14.37 | 15.27 | 5,198,942 | +1.23(+8.76%) |
Jul 21, 2023 | 15.07 | 15.10 | 13.82 | 14.04 | 4,356,716 | -0.96(-6.40%) |
Jul 20, 2023 | 14.82 | 15.01 | 14.16 | 15.00 | 3,910,280 | +0.02(+0.13%) |
Jul 19, 2023 | 15.57 | 15.88 | 14.30 | 14.98 | 5,878,271 | -0.96(-6.02%) |
Jul 18, 2023 | 16.57 | 16.97 | 15.65 | 15.94 | 3,725,927 | -0.62(-3.74%) |
Jul 17, 2023 | 16.62 | 16.82 | 16.19 | 16.56 | 2,508,226 | -0.03(-0.18%) |
Jul 14, 2023 | 17.26 | 17.68 | 16.12 | 16.59 | 5,636,364 | -0.42(-2.47%) |
Jul 13, 2023 | 15.79 | 17.37 | 15.57 | 17.01 | 8,347,041 | +1.42(+9.11%) |
Jul 12, 2023 | 15.25 | 15.92 | 14.58 | 15.59 | 8,194,823 | +0.05(+0.32%) |
Jul 11, 2023 | 12.78 | 15.62 | 12.75 | 15.54 | 12,191,620 | +3.00(+23.92%) |
Jul 10, 2023 | 11.88 | 12.67 | 11.85 | 12.54 | 2,829,083 | +0.48(+3.98%) |
Jul 07, 2023 | 11.92 | 12.52 | 11.92 | 12.06 | 2,724,760 | +0.15(+1.22%) |
Jul 06, 2023 | 12.13 | 12.16 | 11.59 | 11.91 | 2,836,125 | -0.65(-5.14%) |
Jul 05, 2023 | 13.24 | 13.24 | 12.38 | 12.56 | 2,531,589 | -0.81(-6.06%) |
Jul 03, 2023 | 12.59 | 13.41 | 12.43 | 13.37 | 1,780,816 | +0.95(+7.65%) |
Jun 30, 2023 | 13.45 | 13.50 | 12.39 | 12.42 | 3,293,514 | -0.83(-6.26%) |
Jun 29, 2023 | 13.87 | 14.38 | 13.15 | 13.25 | 4,717,951 | -0.62(-4.47%) |
Jun 28, 2023 | 11.98 | 13.92 | 11.87 | 13.87 | 7,350,593 | +1.83(+15.20%) |
Jun 27, 2023 | 10.99 | 12.05 | 10.82 | 12.04 | 3,421,041 | +1.17(+10.76%) |
Jun 26, 2023 | 10.15 | 11.12 | 10.15 | 10.87 | 2,830,039 | +0.55(+5.33%) |
Jun 23, 2023 | 10.43 | 10.61 | 10.11 | 10.32 | 2,991,807 | -0.31(-2.92%) |
Jun 22, 2023 | 10.08 | 10.70 | 9.990 | 10.63 | 2,340,680 | +0.48(+4.73%) |
Jun 21, 2023 | 10.61 | 10.61 | 9.690 | 10.15 | 2,765,080 | -0.49(-4.61%) |
Jun 20, 2023 | 10.73 | 11.18 | 10.43 | 10.64 | 1,963,251 | -0.21(-1.94%) |
Jun 16, 2023 | 11.06 | 11.40 | 10.84 | 10.85 | 2,700,783 | -0.04(-0.37%) |
Jun 15, 2023 | 10.51 | 10.89 | 10.26 | 10.89 | 1,996,678 | +0.37(+3.52%) |
Jun 14, 2023 | 10.75 | 10.77 | 10.21 | 10.52 | 1,741,536 | -0.14(-1.31%) |
Jun 13, 2023 | 10.70 | 10.82 | 10.44 | 10.66 | 2,120,826 | +0.09(+0.85%) |
Jun 12, 2023 | 10.60 | 10.93 | 10.47 | 10.57 | 1,627,682 | +0.12(+1.15%) |
Jun 09, 2023 | 10.95 | 11.08 | 10.37 | 10.45 | 1,634,638 | -0.43(-3.95%) |
Jun 08, 2023 | 10.47 | 10.92 | 10.21 | 10.88 | 1,917,394 | +0.47(+4.51%) |
Jun 07, 2023 | 10.80 | 10.97 | 10.37 | 10.41 | 2,241,278 | -0.23(-2.16%) |
Jun 06, 2023 | 10.29 | 10.97 | 10.18 | 10.64 | 2,303,049 | +0.30(+2.90%) |
Jun 05, 2023 | 10.66 | 10.68 | 10.30 | 10.34 | 1,552,109 | -0.30(-2.82%) |
Jun 02, 2023 | 10.39 | 10.66 | 9.936 | 10.64 | 2,084,390 | +0.58(+5.77%) |
Jun 01, 2023 | 9.640 | 10.37 | 9.510 | 10.06 | 2,320,092 | +0.27(+2.76%) |
May 31, 2023 | 9.090 | 9.855 | 9.044 | 9.790 | 3,099,435 | +0.58(+6.30%) |
May 30, 2023 | 9.650 | 9.670 | 8.832 | 9.210 | 2,499,540 | -0.06(-0.65%) |
May 26, 2023 | 9.650 | 9.900 | 9.250 | 9.270 | 2,028,464 | -0.28(-2.93%) |
May 25, 2023 | 9.900 | 9.910 | 9.440 | 9.550 | 1,740,226 | -0.26(-2.65%) |
May 24, 2023 | 9.510 | 9.830 | 9.280 | 9.810 | 2,595,969 | +0.01(+0.10%) |
May 23, 2023 | 10.46 | 10.95 | 9.780 | 9.800 | 2,860,195 | -0.73(-6.93%) |
May 22, 2023 | 10.32 | 10.79 | 10.21 | 10.53 | 2,065,719 | +0.21(+2.03%) |
May 19, 2023 | 11.00 | 11.15 | 10.27 | 10.32 | 2,491,176 | -0.45(-4.18%) |
May 18, 2023 | 10.53 | 10.85 | 10.34 | 10.77 | 2,497,360 | +0.24(+2.28%) |
May 17, 2023 | 10.04 | 10.58 | 9.940 | 10.53 | 2,334,813 | +0.40(+3.95%) |
May 16, 2023 | 10.21 | 10.31 | 9.950 | 10.13 | 2,125,534 | -0.26(-2.50%) |
May 15, 2023 | 10.62 | 10.73 | 10.25 | 10.39 | 2,171,431 | -0.25(-2.35%) |
May 12, 2023 | 11.08 | 11.15 | 10.36 | 10.64 | 2,651,808 | -0.46(-4.14%) |
May 11, 2023 | 11.18 | 11.54 | 10.96 | 11.10 | 3,633,478 | -0.07(-0.63%) |
May 10, 2023 | 10.05 | 11.30 | 10.04 | 11.17 | 6,067,419 | +1.44(+14.80%) |
May 09, 2023 | 9.880 | 10.14 | 9.720 | 9.730 | 3,859,373 | -0.29(-2.89%) |
May 08, 2023 | 9.430 | 10.08 | 9.235 | 10.02 | 6,721,840 | +0.59(+6.26%) |
May 05, 2023 | 7.500 | 9.812 | 7.483 | 9.430 | 12,586,206 | +2.35(+33.19%) |
May 04, 2023 | 6.890 | 7.175 | 6.790 | 7.080 | 3,378,345 | +0.19(+2.76%) |
May 03, 2023 | 6.850 | 7.260 | 6.815 | 6.890 | 3,697,847 | +0.04(+0.58%) |
May 02, 2023 | 7.330 | 7.350 | 6.760 | 6.850 | 3,536,133 | -0.56(-7.56%) |