Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.00 | 17.79 | 16.58 | 17.37 | 27,348,388 | +0.67(+4.01%) |
Jul 28, 2023 | 16.30 | 16.79 | 16.12 | 16.70 | 21,420,600 | +0.73(+4.57%) |
Jul 27, 2023 | 17.31 | 17.33 | 15.88 | 15.97 | 23,040,444 | -0.85(-5.05%) |
Jul 26, 2023 | 16.46 | 17.04 | 16.21 | 16.82 | 24,103,990 | +0.64(+3.96%) |
Jul 25, 2023 | 16.60 | 17.34 | 16.16 | 16.18 | 26,388,830 | -0.24(-1.46%) |
Jul 24, 2023 | 16.15 | 16.62 | 15.76 | 16.42 | 26,370,972 | -0.46(-2.73%) |
Jul 21, 2023 | 17.30 | 17.40 | 16.24 | 16.88 | 26,577,276 | -0.18(-1.06%) |
Jul 20, 2023 | 17.87 | 18.10 | 16.82 | 17.06 | 31,582,724 | -0.53(-3.01%) |
Jul 19, 2023 | 17.15 | 18.03 | 17.13 | 17.59 | 37,589,696 | +0.78(+4.64%) |
Jul 18, 2023 | 17.01 | 17.79 | 16.55 | 16.81 | 33,537,504 | -0.45(-2.61%) |
Jul 17, 2023 | 18.18 | 18.69 | 16.95 | 17.26 | 42,081,336 | -0.81(-4.48%) |
Jul 14, 2023 | 19.13 | 19.88 | 17.87 | 18.07 | 53,418,536 | -1.23(-6.37%) |
Jul 13, 2023 | 17.19 | 19.48 | 17.03 | 19.30 | 71,544,160 | +2.44(+14.47%) |
Jul 12, 2023 | 17.94 | 18.26 | 16.78 | 16.86 | 53,979,972 | -0.53(-3.05%) |
Jul 11, 2023 | 16.77 | 17.58 | 16.56 | 17.39 | 47,252,252 | +0.47(+2.78%) |
Jul 10, 2023 | 15.80 | 16.98 | 15.24 | 16.92 | 51,830,616 | +1.25(+7.98%) |
Jul 07, 2023 | 15.28 | 16.74 | 15.24 | 15.67 | 60,526,224 | +0.35(+2.28%) |
Jul 06, 2023 | 15.75 | 15.97 | 14.51 | 15.32 | 47,471,600 | -0.24(-1.54%) |
Jul 05, 2023 | 14.68 | 15.84 | 14.57 | 15.56 | 47,376,684 | +0.24(+1.57%) |
Jul 03, 2023 | 14.05 | 15.63 | 13.95 | 15.32 | 43,137,224 | +1.46(+10.53%) |
Jun 30, 2023 | 14.44 | 14.62 | 13.15 | 13.86 | 63,954,204 | +0.04(+0.29%) |
Jun 29, 2023 | 13.63 | 14.31 | 13.18 | 13.82 | 50,571,468 | +0.66(+5.02%) |
Jun 28, 2023 | 13.02 | 13.70 | 12.58 | 13.16 | 52,721,736 | -0.22(-1.64%) |
Jun 27, 2023 | 12.18 | 13.50 | 12.05 | 13.38 | 64,685,420 | +1.59(+13.49%) |
Jun 26, 2023 | 12.55 | 13.05 | 11.42 | 11.79 | 51,640,380 | -0.92(-7.24%) |
Jun 23, 2023 | 11.78 | 13.10 | 11.50 | 12.71 | 87,610,448 | +0.88(+7.44%) |
Jun 22, 2023 | 12.25 | 12.68 | 11.14 | 11.83 | 55,744,572 | -0.38(-3.11%) |
Jun 21, 2023 | 12.25 | 12.90 | 12.01 | 12.21 | 88,431,464 | +0.49(+4.18%) |
Jun 20, 2023 | 10.21 | 11.73 | 9.810 | 11.72 | 81,612,920 | +1.74(+17.43%) |
Jun 16, 2023 | 9.480 | 10.06 | 9.160 | 9.980 | 50,994,828 | +0.62(+6.62%) |
Jun 15, 2023 | 9.330 | 9.540 | 9.110 | 9.360 | 30,554,036 | +0.03(+0.32%) |
May 08, 2023 | 9.980 | 10.00 | 9.250 | 9.330 | 30,108,856 | -1.16(-11.06%) |
May 05, 2023 | 10.38 | 10.65 | 10.00 | 10.49 | 37,753,416 | +0.23(+2.24%) |
May 04, 2023 | 9.745 | 10.54 | 9.590 | 10.26 | 35,732,556 | +0.71(+7.43%) |
May 03, 2023 | 9.170 | 9.970 | 9.090 | 9.550 | 26,817,842 | +0.00(+0.00%) |
May 02, 2023 | 8.870 | 9.715 | 8.655 | 9.550 | 32,739,188 | +0.77(+8.77%) |