Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.43 | 12.55 | 12.37 | 12.41 | 18,088,014 | -0.07(-0.54%) |
Jul 28, 2023 | 12.57 | 12.63 | 12.39 | 12.48 | 20,312,654 | -0.35(-2.71%) |
Jul 27, 2023 | 12.31 | 12.91 | 12.26 | 12.83 | 26,004,272 | +0.26(+2.08%) |
Jul 26, 2023 | 12.65 | 12.74 | 12.44 | 12.57 | 20,868,234 | -0.01(-0.08%) |
Jul 25, 2023 | 12.70 | 12.70 | 12.46 | 12.58 | 17,287,334 | -0.09(-0.69%) |
Jul 24, 2023 | 12.73 | 12.79 | 12.59 | 12.66 | 15,988,774 | -0.16(-1.28%) |
Jul 21, 2023 | 12.66 | 12.83 | 12.65 | 12.83 | 16,360,977 | +0.01(+0.08%) |
Jul 20, 2023 | 12.65 | 12.88 | 12.57 | 12.82 | 42,327,368 | +0.25(+2.00%) |
Jul 19, 2023 | 12.57 | 12.62 | 12.44 | 12.57 | 23,505,978 | -0.07(-0.54%) |
Jul 18, 2023 | 12.94 | 12.98 | 12.57 | 12.63 | 19,986,878 | -0.28(-2.17%) |
Jul 17, 2023 | 13.06 | 13.07 | 12.81 | 12.91 | 13,535,714 | -0.12(-0.89%) |
Jul 14, 2023 | 12.94 | 13.11 | 12.86 | 13.03 | 22,231,392 | +0.02(+0.15%) |
Jul 13, 2023 | 13.15 | 13.19 | 12.92 | 13.01 | 24,717,278 | -0.29(-2.18%) |
Jul 12, 2023 | 13.27 | 13.41 | 13.17 | 13.30 | 24,109,560 | -0.33(-2.41%) |
Jul 11, 2023 | 13.81 | 13.92 | 13.58 | 13.63 | 13,452,640 | -0.26(-1.88%) |
Jul 10, 2023 | 14.04 | 14.09 | 13.87 | 13.89 | 16,958,344 | -0.10(-0.69%) |
Jul 07, 2023 | 13.99 | 14.01 | 13.60 | 13.99 | 17,560,802 | +0.13(+0.91%) |
Jul 06, 2023 | 13.89 | 14.11 | 13.82 | 13.86 | 28,658,542 | +0.33(+2.43%) |
Jul 05, 2023 | 13.65 | 13.65 | 13.47 | 13.53 | 15,519,520 | +0.08(+0.57%) |
Jul 03, 2023 | 13.54 | 13.57 | 13.45 | 13.46 | 7,390,248 | -0.05(-0.36%) |
Jun 30, 2023 | 13.68 | 13.72 | 13.41 | 13.50 | 25,517,884 | -0.48(-3.45%) |
Jun 29, 2023 | 14.19 | 14.23 | 13.97 | 13.99 | 24,011,830 | -0.14(-0.96%) |
Jun 28, 2023 | 14.27 | 14.33 | 14.04 | 14.12 | 19,572,226 | -0.04(-0.27%) |
Jun 27, 2023 | 14.53 | 14.59 | 14.08 | 14.16 | 16,463,503 | -0.48(-3.30%) |
Jun 26, 2023 | 14.51 | 14.65 | 14.31 | 14.64 | 18,317,334 | +0.21(+1.47%) |
Jun 23, 2023 | 14.47 | 14.52 | 14.26 | 14.43 | 18,161,094 | +0.32(+2.26%) |
Jun 22, 2023 | 14.36 | 14.39 | 14.10 | 14.11 | 23,893,528 | -0.13(-0.88%) |
Jun 21, 2023 | 14.13 | 14.31 | 14.05 | 14.24 | 21,777,646 | +0.23(+1.64%) |
Jun 20, 2023 | 14.00 | 14.23 | 13.91 | 14.01 | 23,595,734 | +0.21(+1.52%) |
Jun 16, 2023 | 13.46 | 13.85 | 13.45 | 13.80 | 22,373,738 | +0.14(+1.05%) |
Jun 15, 2023 | 14.25 | 14.26 | 13.52 | 13.65 | 41,500,784 | -0.50(-3.51%) |
Jun 14, 2023 | 14.16 | 14.51 | 13.97 | 14.15 | 33,771,692 | -0.06(-0.40%) |
Jun 13, 2023 | 14.33 | 14.41 | 14.13 | 14.21 | 21,334,162 | -0.29(-1.98%) |
Jun 12, 2023 | 14.78 | 14.86 | 14.48 | 14.50 | 15,380,962 | -0.40(-2.69%) |
Jun 09, 2023 | 14.87 | 14.99 | 14.66 | 14.90 | 24,391,392 | -0.06(-0.38%) |
Jun 08, 2023 | 15.22 | 15.30 | 14.90 | 14.95 | 19,039,436 | -0.24(-1.57%) |
Jun 07, 2023 | 15.01 | 15.25 | 14.88 | 15.19 | 23,021,330 | +0.15(+1.02%) |
Jun 06, 2023 | 15.19 | 15.26 | 14.99 | 15.04 | 15,914,425 | -0.11(-0.69%) |
Jun 05, 2023 | 15.01 | 15.21 | 14.87 | 15.15 | 21,253,286 | +0.10(+0.64%) |
Jun 02, 2023 | 15.41 | 15.48 | 14.94 | 15.05 | 27,199,530 | -0.66(-4.20%) |
Jun 01, 2023 | 16.15 | 16.29 | 15.58 | 15.71 | 24,104,306 | -0.43(-2.66%) |
May 31, 2023 | 16.10 | 16.34 | 16.00 | 16.14 | 22,076,126 | +0.25(+1.56%) |
May 30, 2023 | 15.66 | 16.04 | 15.60 | 15.89 | 17,667,094 | -0.01(-0.06%) |
May 26, 2023 | 16.45 | 16.46 | 15.80 | 15.90 | 24,720,546 | -0.63(-3.82%) |
May 25, 2023 | 16.49 | 16.79 | 16.32 | 16.53 | 30,467,416 | -0.38(-2.26%) |
May 24, 2023 | 16.77 | 17.08 | 16.71 | 16.91 | 27,208,692 | +0.36(+2.19%) |
May 23, 2023 | 16.22 | 16.62 | 16.10 | 16.55 | 20,666,146 | +0.54(+3.34%) |
May 22, 2023 | 16.04 | 16.19 | 15.83 | 16.01 | 17,263,110 | +0.00(+0.00%) |
May 19, 2023 | 15.85 | 16.18 | 15.79 | 16.01 | 29,179,494 | +0.06(+0.36%) |
May 18, 2023 | 16.46 | 16.48 | 15.89 | 15.96 | 38,098,732 | -0.45(-2.74%) |
May 17, 2023 | 16.76 | 16.97 | 16.32 | 16.41 | 26,718,008 | -0.61(-3.59%) |
May 16, 2023 | 16.83 | 17.02 | 16.70 | 17.02 | 17,654,836 | +0.34(+2.06%) |
May 15, 2023 | 16.77 | 17.01 | 16.62 | 16.67 | 20,431,960 | -0.17(-1.02%) |
May 12, 2023 | 16.61 | 17.14 | 16.59 | 16.85 | 25,363,326 | +0.11(+0.63%) |
May 11, 2023 | 16.77 | 17.01 | 16.71 | 16.74 | 31,333,764 | +0.10(+0.57%) |
May 10, 2023 | 16.53 | 17.14 | 16.44 | 16.65 | 29,274,170 | -0.22(-1.30%) |
May 09, 2023 | 16.87 | 16.90 | 16.74 | 16.87 | 14,233,076 | +0.22(+1.32%) |
May 08, 2023 | 16.64 | 16.83 | 16.59 | 16.65 | 16,285,736 | -0.01(-0.06%) |
May 05, 2023 | 17.13 | 17.18 | 16.51 | 16.66 | 31,539,196 | -0.95(-5.37%) |
May 04, 2023 | 17.39 | 17.79 | 17.35 | 17.60 | 46,254,680 | +0.36(+2.11%) |
May 03, 2023 | 16.84 | 17.26 | 16.51 | 17.24 | 32,402,482 | +0.37(+2.21%) |
May 02, 2023 | 16.43 | 17.24 | 16.41 | 16.87 | 31,579,818 | +0.54(+3.34%) |