Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.66 | 11.38 | 10.66 | 11.36 | 37,959,160 | +0.68(+6.37%) |
Jul 28, 2023 | 10.30 | 10.75 | 10.29 | 10.68 | 49,135,040 | +0.35(+3.39%) |
Jul 27, 2023 | 10.90 | 10.91 | 10.18 | 10.33 | 65,268,568 | -0.40(-3.73%) |
Jul 26, 2023 | 10.36 | 10.73 | 9.990 | 10.73 | 137,827,168 | -1.78(-14.23%) |
Jul 25, 2023 | 12.52 | 12.67 | 12.35 | 12.51 | 67,971,872 | -0.17(-1.34%) |
Jul 24, 2023 | 12.86 | 12.93 | 12.54 | 12.68 | 23,758,656 | -0.06(-0.47%) |
Jul 21, 2023 | 13.06 | 13.06 | 12.68 | 12.74 | 21,539,882 | -0.19(-1.47%) |
Jul 20, 2023 | 12.94 | 13.27 | 12.83 | 12.93 | 20,430,580 | -0.18(-1.37%) |
Jul 19, 2023 | 13.43 | 13.53 | 13.08 | 13.11 | 28,588,724 | -0.26(-1.94%) |
Jul 18, 2023 | 13.49 | 13.51 | 12.87 | 13.37 | 33,101,356 | -0.10(-0.74%) |
Jul 17, 2023 | 13.14 | 13.64 | 12.97 | 13.47 | 28,989,716 | +0.32(+2.43%) |
Jul 14, 2023 | 13.49 | 13.63 | 13.00 | 13.15 | 27,106,852 | -0.36(-2.66%) |
Jul 13, 2023 | 13.58 | 13.89 | 13.50 | 13.51 | 40,386,588 | +0.14(+1.05%) |
Jul 12, 2023 | 13.06 | 13.62 | 12.95 | 13.37 | 40,604,836 | +0.63(+4.95%) |
Jul 11, 2023 | 11.94 | 13.08 | 11.91 | 12.74 | 43,967,012 | +0.96(+8.15%) |
Jul 10, 2023 | 11.77 | 11.98 | 11.65 | 11.78 | 20,224,400 | +0.10(+0.86%) |
Jul 07, 2023 | 11.91 | 12.05 | 11.64 | 11.68 | 24,289,396 | -0.23(-1.93%) |
Jul 06, 2023 | 11.97 | 12.14 | 11.76 | 11.91 | 22,888,832 | -0.21(-1.73%) |
Jul 05, 2023 | 11.91 | 12.35 | 11.88 | 12.12 | 20,599,092 | +0.10(+0.83%) |
Jul 03, 2023 | 11.90 | 12.02 | 11.84 | 12.02 | 8,881,955 | +0.18(+1.52%) |
Jun 30, 2023 | 11.78 | 12.10 | 11.75 | 11.84 | 23,685,492 | +0.16(+1.37%) |
Jun 29, 2023 | 11.95 | 12.04 | 11.58 | 11.68 | 22,994,264 | +0.03(+0.26%) |
Jun 28, 2023 | 11.56 | 11.70 | 11.41 | 11.65 | 27,238,464 | +0.17(+1.48%) |
Jun 27, 2023 | 11.36 | 11.62 | 11.12 | 11.48 | 31,091,852 | +0.27(+2.41%) |
Jun 26, 2023 | 10.73 | 11.40 | 10.70 | 11.21 | 33,973,552 | +0.39(+3.60%) |
Jun 23, 2023 | 10.40 | 11.15 | 10.39 | 10.82 | 27,763,606 | +0.18(+1.69%) |
Jun 22, 2023 | 10.17 | 10.64 | 10.16 | 10.64 | 20,647,800 | +0.41(+4.01%) |
Jun 21, 2023 | 10.55 | 10.62 | 10.14 | 10.23 | 21,479,150 | -0.35(-3.31%) |
Jun 20, 2023 | 10.58 | 10.76 | 10.38 | 10.58 | 21,886,736 | -0.10(-0.94%) |
Jun 16, 2023 | 10.76 | 10.84 | 10.42 | 10.68 | 28,859,552 | +0.02(+0.19%) |
Jun 15, 2023 | 9.980 | 10.69 | 9.960 | 10.66 | 30,116,212 | +0.41(+4.00%) |
Jun 14, 2023 | 10.30 | 10.39 | 10.07 | 10.25 | 17,094,424 | -0.07(-0.68%) |
Jun 13, 2023 | 10.39 | 10.43 | 10.14 | 10.32 | 17,616,148 | +0.09(+0.88%) |
Jun 12, 2023 | 10.21 | 10.24 | 10.02 | 10.23 | 18,636,106 | +0.14(+1.39%) |
Jun 09, 2023 | 10.15 | 10.58 | 10.02 | 10.09 | 26,631,558 | +0.05(+0.50%) |
Jun 08, 2023 | 10.19 | 10.21 | 10.02 | 10.04 | 16,855,594 | -0.15(-1.47%) |
Jun 07, 2023 | 10.56 | 10.64 | 10.09 | 10.19 | 18,915,992 | -0.32(-3.04%) |
Jun 06, 2023 | 10.43 | 10.63 | 10.34 | 10.51 | 16,511,886 | +0.00(+0.00%) |
Jun 05, 2023 | 10.32 | 10.70 | 10.30 | 10.51 | 16,053,384 | +0.10(+0.96%) |
Jun 02, 2023 | 10.47 | 10.59 | 10.29 | 10.41 | 20,882,346 | +0.08(+0.77%) |
Jun 01, 2023 | 10.06 | 10.46 | 10.01 | 10.33 | 16,855,032 | +0.13(+1.27%) |
May 31, 2023 | 10.05 | 10.23 | 9.830 | 10.20 | 30,397,804 | -0.02(-0.20%) |
May 30, 2023 | 10.39 | 10.54 | 10.13 | 10.22 | 20,574,860 | -0.06(-0.58%) |
May 26, 2023 | 9.870 | 10.40 | 9.840 | 10.28 | 20,385,460 | +0.50(+5.11%) |
May 25, 2023 | 9.920 | 10.07 | 9.770 | 9.780 | 18,980,172 | -0.02(-0.20%) |
May 24, 2023 | 9.680 | 9.930 | 9.610 | 9.800 | 13,295,279 | +0.00(+0.00%) |
May 23, 2023 | 9.680 | 9.920 | 9.620 | 9.800 | 14,418,065 | +0.04(+0.41%) |
May 22, 2023 | 9.730 | 9.970 | 9.665 | 9.760 | 17,610,116 | +0.04(+0.41%) |
May 19, 2023 | 9.580 | 9.730 | 9.480 | 9.720 | 19,546,402 | +0.03(+0.31%) |
May 18, 2023 | 9.210 | 9.750 | 9.200 | 9.690 | 32,510,928 | +0.32(+3.42%) |
May 17, 2023 | 8.730 | 9.390 | 8.700 | 9.370 | 37,814,176 | +0.76(+8.83%) |
May 16, 2023 | 8.590 | 8.690 | 8.395 | 8.610 | 20,310,482 | -0.09(-1.03%) |
May 15, 2023 | 8.490 | 8.740 | 8.435 | 8.700 | 16,577,163 | +0.15(+1.75%) |
May 12, 2023 | 8.750 | 8.810 | 8.450 | 8.550 | 17,644,868 | -0.20(-2.29%) |
May 11, 2023 | 8.670 | 8.800 | 8.560 | 8.750 | 19,574,940 | +0.05(+0.57%) |
May 10, 2023 | 8.490 | 8.730 | 8.420 | 8.700 | 38,308,320 | +0.43(+5.20%) |
May 09, 2023 | 8.260 | 8.360 | 8.170 | 8.270 | 21,042,668 | -0.15(-1.78%) |
May 08, 2023 | 8.310 | 8.495 | 8.190 | 8.420 | 21,794,354 | +0.19(+2.31%) |
May 05, 2023 | 8.030 | 8.310 | 7.900 | 8.230 | 30,314,820 | +0.32(+4.05%) |
May 04, 2023 | 8.040 | 8.090 | 7.860 | 7.910 | 29,003,408 | -0.16(-1.98%) |
May 03, 2023 | 8.280 | 8.350 | 8.020 | 8.070 | 40,315,228 | -0.24(-2.89%) |
May 02, 2023 | 8.580 | 8.670 | 8.270 | 8.310 | 41,271,080 | -0.42(-4.81%) |