Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.46 | 17.24 | 15.80 | 17.20 | 3,646,587 | +1.33(+8.38%) |
Jul 28, 2023 | 15.85 | 15.99 | 15.17 | 15.87 | 2,199,625 | +0.59(+3.90%) |
Jul 27, 2023 | 16.80 | 16.88 | 15.25 | 15.28 | 2,832,511 | -1.03(-6.29%) |
Jul 26, 2023 | 15.52 | 16.74 | 15.52 | 16.30 | 2,392,316 | +0.77(+4.96%) |
Jul 25, 2023 | 15.65 | 15.81 | 15.32 | 15.53 | 1,303,807 | +0.06(+0.39%) |
Jul 24, 2023 | 15.01 | 16.05 | 15.01 | 15.47 | 2,153,179 | +0.30(+1.98%) |
Jul 21, 2023 | 15.60 | 15.78 | 14.84 | 15.17 | 3,737,919 | -0.29(-1.88%) |
Jul 20, 2023 | 16.86 | 16.89 | 15.36 | 15.46 | 3,782,721 | -1.55(-9.11%) |
Jul 19, 2023 | 16.77 | 17.96 | 16.74 | 17.01 | 3,699,891 | +0.46(+2.78%) |
Jul 18, 2023 | 16.58 | 17.24 | 16.49 | 16.55 | 2,659,694 | -0.26(-1.55%) |
Jul 17, 2023 | 16.99 | 17.55 | 16.40 | 16.81 | 2,443,663 | -0.23(-1.35%) |
Jul 14, 2023 | 17.73 | 19.25 | 16.75 | 17.04 | 6,091,583 | -0.63(-3.57%) |
Jul 13, 2023 | 17.90 | 17.96 | 16.55 | 17.67 | 6,664,710 | +0.12(+0.68%) |
Jul 12, 2023 | 15.94 | 18.38 | 15.55 | 17.55 | 14,377,779 | +2.09(+13.52%) |
Jul 11, 2023 | 15.46 | 16.00 | 14.93 | 15.46 | 4,712,510 | +0.60(+4.04%) |
Jul 10, 2023 | 14.65 | 15.24 | 14.35 | 14.86 | 2,777,858 | +0.08(+0.54%) |
Jul 07, 2023 | 13.79 | 15.09 | 13.56 | 14.78 | 4,686,826 | +1.15(+8.44%) |
Jul 06, 2023 | 13.81 | 13.84 | 12.92 | 13.63 | 3,741,754 | -0.18(-1.30%) |
Jul 05, 2023 | 13.03 | 14.33 | 13.00 | 13.81 | 4,201,413 | +0.64(+4.86%) |
Jul 03, 2023 | 12.98 | 13.71 | 12.89 | 13.17 | 2,033,060 | +0.19(+1.46%) |
Jun 30, 2023 | 13.16 | 13.34 | 12.89 | 12.98 | 1,848,178 | +0.01(+0.08%) |
Jun 29, 2023 | 12.65 | 13.62 | 12.62 | 12.97 | 3,522,575 | +0.44(+3.51%) |
Jun 28, 2023 | 12.24 | 12.58 | 12.10 | 12.53 | 1,957,825 | +0.12(+0.97%) |
Jun 27, 2023 | 11.98 | 12.50 | 11.68 | 12.41 | 2,320,555 | +0.46(+3.85%) |
Jun 26, 2023 | 12.96 | 12.96 | 11.72 | 11.95 | 3,365,425 | -0.96(-7.44%) |
Jun 23, 2023 | 12.28 | 13.46 | 12.28 | 12.91 | 3,325,631 | +0.39(+3.12%) |
Jun 22, 2023 | 12.38 | 13.17 | 11.93 | 12.52 | 3,783,816 | +0.10(+0.81%) |
Jun 21, 2023 | 12.00 | 12.69 | 11.82 | 12.42 | 2,042,598 | +0.24(+1.97%) |
Jun 20, 2023 | 13.18 | 13.18 | 12.07 | 12.18 | 2,461,028 | -0.68(-5.29%) |
Jun 16, 2023 | 13.15 | 13.55 | 12.79 | 12.86 | 2,852,297 | -0.21(-1.61%) |
Jun 15, 2023 | 13.48 | 13.66 | 12.79 | 13.07 | 4,196,020 | -0.47(-3.47%) |
Jun 14, 2023 | 14.13 | 14.13 | 13.27 | 13.54 | 3,273,833 | -0.40(-2.87%) |
Jun 13, 2023 | 12.93 | 14.63 | 12.51 | 13.94 | 8,236,833 | +1.56(+12.60%) |
Jun 12, 2023 | 12.23 | 12.79 | 12.09 | 12.38 | 2,509,087 | +0.32(+2.65%) |
Jun 09, 2023 | 13.22 | 13.30 | 11.47 | 12.06 | 5,967,079 | -0.82(-6.37%) |
Jun 08, 2023 | 10.80 | 13.87 | 10.56 | 12.88 | 14,958,314 | +2.12(+19.70%) |
Jun 07, 2023 | 11.18 | 11.37 | 10.68 | 10.76 | 1,873,719 | -0.31(-2.80%) |
Jun 06, 2023 | 10.80 | 11.19 | 10.67 | 11.07 | 1,596,841 | +0.19(+1.75%) |
Jun 05, 2023 | 10.71 | 10.99 | 10.51 | 10.88 | 1,442,316 | +0.25(+2.35%) |
Jun 02, 2023 | 10.37 | 10.83 | 10.17 | 10.63 | 1,614,811 | +0.46(+4.52%) |
Jun 01, 2023 | 10.08 | 10.47 | 9.920 | 10.17 | 2,058,451 | +0.02(+0.20%) |
May 31, 2023 | 10.25 | 10.48 | 10.10 | 10.15 | 1,415,784 | -0.15(-1.46%) |
May 30, 2023 | 10.46 | 10.59 | 9.955 | 10.30 | 2,123,097 | -0.05(-0.48%) |
May 26, 2023 | 10.76 | 10.99 | 10.33 | 10.35 | 2,097,957 | -0.51(-4.70%) |
May 25, 2023 | 11.43 | 11.43 | 10.58 | 10.86 | 1,915,205 | -0.58(-5.07%) |
May 24, 2023 | 11.10 | 11.61 | 10.84 | 11.44 | 2,067,447 | +0.34(+3.06%) |
May 23, 2023 | 10.81 | 11.47 | 10.70 | 11.10 | 2,140,599 | +0.25(+2.30%) |
May 22, 2023 | 10.65 | 10.99 | 10.54 | 10.85 | 1,899,574 | +0.14(+1.31%) |
May 19, 2023 | 11.22 | 11.36 | 10.26 | 10.71 | 2,866,640 | -0.71(-6.22%) |
May 18, 2023 | 10.90 | 11.42 | 10.77 | 11.42 | 1,988,160 | +0.51(+4.67%) |
May 17, 2023 | 9.990 | 10.99 | 9.990 | 10.91 | 2,959,049 | +0.89(+8.88%) |
May 16, 2023 | 10.60 | 10.60 | 9.920 | 10.02 | 3,581,481 | -0.66(-6.18%) |
May 15, 2023 | 10.54 | 10.87 | 10.34 | 10.68 | 2,066,956 | +0.21(+2.01%) |
May 12, 2023 | 10.13 | 10.82 | 9.815 | 10.47 | 5,452,563 | +0.27(+2.65%) |
May 11, 2023 | 11.82 | 11.90 | 10.11 | 10.20 | 12,003,560 | -2.28(-18.27%) |
May 10, 2023 | 12.52 | 12.66 | 12.25 | 12.48 | 5,591,861 | +0.24(+1.96%) |
May 09, 2023 | 12.85 | 12.86 | 12.07 | 12.24 | 3,067,581 | -0.77(-5.92%) |
May 08, 2023 | 12.90 | 13.17 | 12.76 | 13.01 | 1,670,351 | +0.10(+0.77%) |
May 05, 2023 | 12.95 | 13.25 | 12.83 | 12.91 | 1,126,866 | +0.08(+0.62%) |
May 04, 2023 | 12.68 | 12.89 | 12.33 | 12.83 | 1,045,529 | +0.09(+0.71%) |
May 03, 2023 | 12.80 | 13.35 | 12.69 | 12.74 | 1,621,040 | -0.11(-0.86%) |
May 02, 2023 | 13.33 | 13.33 | 12.60 | 12.85 | 1,441,038 | -0.49(-3.67%) |