Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.68 | 15.84 | 15.15 | 15.45 | 8,364,736 | -0.65(-4.03%) |
Jul 28, 2023 | 15.35 | 16.21 | 15.15 | 16.10 | 11,588,627 | +1.34(+9.10%) |
Jul 27, 2023 | 15.16 | 15.27 | 14.74 | 14.75 | 4,217,751 | -0.36(-2.36%) |
Jul 26, 2023 | 14.65 | 15.14 | 14.65 | 15.11 | 3,704,855 | +0.46(+3.12%) |
Jul 25, 2023 | 14.91 | 15.01 | 14.63 | 14.65 | 2,399,999 | -0.23(-1.53%) |
Jul 24, 2023 | 14.83 | 15.05 | 14.77 | 14.88 | 3,521,104 | -0.23(-1.51%) |
Jul 21, 2023 | 15.28 | 15.37 | 14.94 | 15.11 | 3,824,786 | -0.11(-0.72%) |
Jul 20, 2023 | 15.38 | 15.41 | 15.16 | 15.22 | 3,967,404 | -0.16(-1.07%) |
Jul 19, 2023 | 15.12 | 15.43 | 15.11 | 15.38 | 3,884,695 | +0.47(+3.19%) |
Jul 18, 2023 | 14.69 | 15.09 | 14.68 | 14.91 | 2,821,062 | +0.22(+1.49%) |
Jul 17, 2023 | 14.42 | 14.71 | 14.34 | 14.69 | 2,223,186 | +0.29(+2.03%) |
Jul 14, 2023 | 14.45 | 14.48 | 14.26 | 14.40 | 2,794,219 | -0.13(-0.88%) |
Jul 13, 2023 | 14.48 | 14.57 | 14.36 | 14.52 | 2,704,680 | +0.11(+0.76%) |
Jul 12, 2023 | 14.58 | 14.68 | 14.39 | 14.42 | 3,140,518 | +0.08(+0.57%) |
Jul 11, 2023 | 14.02 | 14.33 | 14.00 | 14.33 | 3,619,050 | +0.37(+2.62%) |
Jul 10, 2023 | 13.43 | 14.00 | 13.40 | 13.97 | 3,711,147 | +0.56(+4.15%) |
Jul 07, 2023 | 13.33 | 13.56 | 13.30 | 13.41 | 6,264,845 | +0.05(+0.41%) |
Jul 06, 2023 | 13.57 | 13.59 | 13.19 | 13.36 | 3,581,212 | -0.39(-2.86%) |
Jul 05, 2023 | 13.70 | 13.78 | 13.58 | 13.75 | 4,458,098 | +0.00(+0.00%) |
Jul 03, 2023 | 13.66 | 13.75 | 13.50 | 13.75 | 2,100,388 | +0.21(+1.55%) |
Jun 30, 2023 | 13.43 | 13.61 | 13.35 | 13.54 | 3,992,511 | +0.21(+1.58%) |
Jun 29, 2023 | 13.15 | 13.43 | 13.13 | 13.33 | 5,639,809 | +0.18(+1.39%) |
Jun 28, 2023 | 13.06 | 13.16 | 12.97 | 13.15 | 2,618,955 | +0.08(+0.63%) |
Jun 27, 2023 | 12.85 | 13.19 | 12.73 | 13.06 | 3,661,032 | +0.33(+2.58%) |
Jun 26, 2023 | 12.42 | 12.95 | 12.20 | 12.73 | 4,763,484 | +0.26(+2.12%) |
Jun 23, 2023 | 12.70 | 12.75 | 12.41 | 12.47 | 8,218,905 | -0.39(-3.05%) |
Jun 22, 2023 | 13.10 | 13.35 | 12.74 | 12.86 | 51,981,508 | -0.32(-2.43%) |
Jun 21, 2023 | 13.01 | 13.34 | 12.83 | 13.18 | 18,572,518 | +0.90(+7.37%) |
Jun 20, 2023 | 12.52 | 12.61 | 12.16 | 12.28 | 4,534,461 | -0.39(-3.10%) |
Jun 16, 2023 | 13.04 | 13.06 | 12.64 | 12.67 | 4,331,526 | -0.29(-2.25%) |
Jun 15, 2023 | 12.78 | 13.04 | 12.77 | 12.96 | 2,918,543 | +0.06(+0.50%) |
Jun 14, 2023 | 13.01 | 13.13 | 12.83 | 12.90 | 3,299,276 | -0.05(-0.42%) |
Jun 13, 2023 | 12.90 | 13.08 | 12.86 | 12.95 | 2,519,298 | +0.14(+1.07%) |
Jun 12, 2023 | 12.92 | 13.04 | 12.77 | 12.82 | 3,030,707 | -0.05(-0.43%) |
Jun 09, 2023 | 12.86 | 12.94 | 12.71 | 12.87 | 1,848,195 | -0.04(-0.28%) |
Jun 08, 2023 | 12.86 | 12.98 | 12.68 | 12.91 | 2,545,356 | -0.05(-0.42%) |
Jun 07, 2023 | 12.77 | 12.99 | 12.70 | 12.96 | 3,425,977 | +0.26(+2.01%) |
Jun 06, 2023 | 12.38 | 12.86 | 12.31 | 12.71 | 3,232,511 | +0.31(+2.51%) |
Jun 05, 2023 | 12.33 | 12.51 | 12.00 | 12.40 | 3,004,709 | +0.12(+0.97%) |
Jun 02, 2023 | 11.91 | 12.44 | 11.91 | 12.28 | 5,310,258 | +0.54(+4.59%) |
Jun 01, 2023 | 11.54 | 11.77 | 11.46 | 11.74 | 2,267,245 | +0.22(+1.90%) |
May 31, 2023 | 11.56 | 11.67 | 11.38 | 11.52 | 2,866,393 | -0.06(-0.55%) |
May 30, 2023 | 11.57 | 11.65 | 11.40 | 11.58 | 2,114,647 | +0.04(+0.32%) |
May 26, 2023 | 11.22 | 11.71 | 11.17 | 11.55 | 3,182,962 | +0.37(+3.27%) |
May 25, 2023 | 11.16 | 11.23 | 10.89 | 11.18 | 2,619,394 | +0.02(+0.16%) |
May 24, 2023 | 11.37 | 11.41 | 11.10 | 11.16 | 3,393,615 | -0.30(-2.63%) |
May 23, 2023 | 11.42 | 11.80 | 11.40 | 11.46 | 3,214,272 | +0.04(+0.32%) |
May 22, 2023 | 11.24 | 11.49 | 11.08 | 11.43 | 3,648,815 | +0.19(+1.71%) |
May 19, 2023 | 11.74 | 11.76 | 11.13 | 11.24 | 4,365,419 | -0.47(-3.98%) |
May 18, 2023 | 11.51 | 11.74 | 11.41 | 11.70 | 4,680,645 | +0.33(+2.89%) |
May 17, 2023 | 11.15 | 11.45 | 11.11 | 11.37 | 5,100,438 | +0.36(+3.29%) |
May 16, 2023 | 11.29 | 11.34 | 11.00 | 11.01 | 4,120,580 | -0.28(-2.50%) |
May 15, 2023 | 11.07 | 11.36 | 11.05 | 11.29 | 4,282,615 | +0.32(+2.90%) |
May 12, 2023 | 10.87 | 11.02 | 10.76 | 10.98 | 3,061,698 | +0.21(+1.97%) |
May 11, 2023 | 10.79 | 10.83 | 10.58 | 10.76 | 4,099,179 | -0.04(-0.41%) |
May 10, 2023 | 11.06 | 11.09 | 10.69 | 10.81 | 4,144,541 | -0.07(-0.65%) |
May 09, 2023 | 10.78 | 10.98 | 10.60 | 10.88 | 4,021,077 | +0.09(+0.82%) |
May 08, 2023 | 10.69 | 11.05 | 10.53 | 10.79 | 12,546,472 | +0.41(+3.91%) |
May 05, 2023 | 10.17 | 10.50 | 9.774 | 10.38 | 8,336,387 | +0.74(+7.70%) |
May 04, 2023 | 9.738 | 9.800 | 9.456 | 9.641 | 5,879,208 | -0.10(-1.00%) |
May 03, 2023 | 9.986 | 10.18 | 9.738 | 9.738 | 4,533,743 | -0.23(-2.30%) |
May 02, 2023 | 9.853 | 9.986 | 9.535 | 9.968 | 6,230,077 | +0.06(+0.62%) |