Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.11 | 13.14 | 12.08 | 13.12 | 31,436,804 | +1.26(+10.62%) |
Jul 28, 2023 | 11.90 | 12.05 | 11.64 | 11.86 | 16,563,916 | +0.21(+1.80%) |
Jul 27, 2023 | 12.24 | 12.33 | 11.54 | 11.65 | 17,344,764 | -0.36(-3.00%) |
Jul 26, 2023 | 11.50 | 12.14 | 11.46 | 12.01 | 19,997,516 | +0.18(+1.52%) |
Jul 25, 2023 | 12.32 | 12.45 | 11.82 | 11.83 | 16,852,920 | -0.50(-4.06%) |
Jul 24, 2023 | 12.42 | 12.66 | 12.27 | 12.33 | 14,576,398 | -0.06(-0.48%) |
Jul 21, 2023 | 12.80 | 12.80 | 12.11 | 12.39 | 21,134,588 | -0.23(-1.82%) |
Jul 20, 2023 | 12.96 | 13.05 | 12.39 | 12.62 | 23,324,136 | -0.55(-4.18%) |
Jul 19, 2023 | 13.05 | 13.44 | 12.95 | 13.17 | 29,988,444 | +0.38(+2.97%) |
Jul 18, 2023 | 12.85 | 13.26 | 12.72 | 12.79 | 28,648,208 | +0.03(+0.24%) |
Jul 17, 2023 | 12.21 | 13.09 | 12.05 | 12.76 | 35,382,740 | +0.62(+5.11%) |
Jul 14, 2023 | 13.22 | 13.29 | 11.99 | 12.14 | 53,841,600 | -0.22(-1.78%) |
Jul 13, 2023 | 11.83 | 12.80 | 11.74 | 12.36 | 44,937,736 | +0.86(+7.48%) |
Jul 12, 2023 | 11.56 | 11.81 | 11.38 | 11.50 | 32,227,648 | +0.32(+2.86%) |
Jul 11, 2023 | 11.04 | 11.24 | 10.74 | 11.18 | 22,401,860 | +0.23(+2.10%) |
Jul 10, 2023 | 10.61 | 10.97 | 10.46 | 10.95 | 20,537,200 | +0.34(+3.20%) |
Jul 07, 2023 | 10.07 | 10.94 | 10.04 | 10.61 | 29,258,112 | +0.66(+6.63%) |
Jul 06, 2023 | 10.49 | 10.49 | 9.810 | 9.950 | 34,089,616 | -0.69(-6.48%) |
Jul 05, 2023 | 10.44 | 11.12 | 10.28 | 10.64 | 36,453,580 | +0.34(+3.30%) |
Jul 03, 2023 | 10.47 | 10.95 | 10.30 | 10.30 | 16,928,216 | -0.09(-0.87%) |
Jun 30, 2023 | 10.23 | 10.43 | 9.870 | 10.39 | 23,073,124 | +0.39(+3.90%) |
Jun 29, 2023 | 9.420 | 10.21 | 9.355 | 10.00 | 29,517,554 | +0.56(+5.93%) |
Jun 28, 2023 | 9.180 | 9.540 | 9.090 | 9.440 | 14,655,565 | +0.18(+1.94%) |
Jun 27, 2023 | 9.170 | 9.280 | 8.940 | 9.260 | 16,805,958 | +0.13(+1.42%) |
Jun 26, 2023 | 9.150 | 9.430 | 9.070 | 9.130 | 14,322,528 | -0.07(-0.76%) |
Jun 23, 2023 | 9.380 | 9.490 | 9.140 | 9.200 | 22,615,420 | -0.48(-4.96%) |
Jun 22, 2023 | 9.770 | 9.890 | 9.440 | 9.680 | 14,622,919 | -0.20(-2.02%) |
Jun 21, 2023 | 9.830 | 10.08 | 9.615 | 9.880 | 16,566,531 | -0.10(-1.00%) |
Jun 20, 2023 | 10.49 | 10.63 | 9.610 | 9.980 | 26,350,696 | -0.59(-5.58%) |
Jun 16, 2023 | 10.88 | 11.05 | 10.28 | 10.57 | 30,501,728 | -0.25(-2.31%) |
Jun 15, 2023 | 10.40 | 11.19 | 10.31 | 10.82 | 29,951,834 | +0.13(+1.22%) |
Jun 14, 2023 | 11.77 | 11.78 | 10.51 | 10.69 | 53,596,176 | -0.22(-2.02%) |
Jun 13, 2023 | 10.73 | 11.11 | 10.48 | 10.91 | 46,157,864 | +0.54(+5.21%) |
Jun 12, 2023 | 9.270 | 10.40 | 9.100 | 10.37 | 39,837,648 | +1.20(+13.09%) |
Jun 09, 2023 | 9.600 | 9.620 | 9.080 | 9.170 | 22,346,228 | -0.35(-3.68%) |
Jun 08, 2023 | 9.690 | 9.750 | 9.300 | 9.520 | 22,220,832 | -0.03(-0.31%) |
Jun 07, 2023 | 9.380 | 9.900 | 9.210 | 9.550 | 37,106,388 | +0.51(+5.64%) |
Jun 06, 2023 | 8.380 | 9.180 | 8.260 | 9.040 | 25,692,480 | +0.62(+7.36%) |
Jun 05, 2023 | 8.750 | 8.870 | 8.400 | 8.420 | 16,069,245 | -0.35(-3.99%) |
Jun 02, 2023 | 8.730 | 8.870 | 8.540 | 8.770 | 16,070,916 | +0.31(+3.66%) |
Jun 01, 2023 | 8.360 | 8.640 | 8.010 | 8.460 | 23,869,164 | +0.14(+1.68%) |
May 31, 2023 | 8.830 | 8.910 | 8.180 | 8.320 | 62,381,500 | -0.52(-5.88%) |
May 30, 2023 | 8.370 | 8.990 | 8.315 | 8.840 | 30,223,412 | +0.59(+7.15%) |
May 26, 2023 | 8.410 | 8.435 | 8.073 | 8.250 | 18,765,322 | -0.13(-1.55%) |
May 25, 2023 | 8.500 | 8.610 | 8.140 | 8.380 | 16,625,497 | -0.08(-0.95%) |
May 24, 2023 | 8.630 | 8.651 | 8.230 | 8.460 | 20,825,786 | -0.35(-3.97%) |
May 23, 2023 | 8.760 | 9.185 | 8.450 | 8.810 | 26,673,044 | -0.02(-0.23%) |
May 22, 2023 | 8.000 | 8.890 | 7.910 | 8.830 | 37,634,400 | +1.10(+14.23%) |
May 19, 2023 | 7.960 | 8.100 | 7.670 | 7.730 | 19,727,308 | -0.14(-1.78%) |
May 18, 2023 | 8.000 | 8.010 | 7.660 | 7.870 | 21,761,860 | -0.17(-2.11%) |
May 17, 2023 | 7.620 | 8.140 | 7.580 | 8.040 | 22,920,720 | +0.49(+6.49%) |
May 16, 2023 | 7.790 | 7.810 | 7.535 | 7.550 | 18,139,976 | -0.30(-3.82%) |
May 15, 2023 | 7.510 | 8.010 | 7.390 | 7.850 | 22,701,592 | +0.37(+4.95%) |
May 12, 2023 | 7.680 | 8.020 | 7.435 | 7.480 | 22,995,980 | -0.17(-2.22%) |
May 11, 2023 | 7.770 | 7.890 | 7.475 | 7.650 | 26,780,256 | -0.18(-2.30%) |
May 10, 2023 | 8.130 | 8.180 | 7.733 | 7.830 | 21,724,924 | -0.18(-2.19%) |
May 09, 2023 | 8.680 | 8.850 | 7.910 | 8.005 | 53,894,928 | -1.28(-13.83%) |
May 08, 2023 | 9.470 | 9.500 | 9.050 | 9.290 | 16,977,022 | +0.00(+0.00%) |
May 05, 2023 | 8.950 | 9.405 | 8.930 | 9.290 | 17,605,644 | +0.51(+5.81%) |
May 04, 2023 | 8.840 | 8.910 | 8.620 | 8.780 | 10,753,460 | -0.08(-0.90%) |
May 03, 2023 | 8.580 | 9.130 | 8.500 | 8.860 | 13,029,306 | +0.27(+3.14%) |
May 02, 2023 | 8.800 | 8.810 | 8.490 | 8.590 | 12,843,977 | -0.24(-2.72%) |