Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.52 | 15.47 | 14.52 | 15.35 | 6,828 | +0.46(+3.06%) |
Jul 28, 2023 | 15.78 | 15.78 | 14.89 | 14.89 | 3,327 | +0.39(+2.69%) |
Jul 27, 2023 | 14.73 | 15.22 | 14.50 | 14.50 | 12,572 | -0.45(-3.01%) |
Jul 26, 2023 | 14.97 | 15.00 | 13.89 | 14.95 | 10,032 | -0.11(-0.73%) |
Jul 25, 2023 | 15.87 | 16.09 | 15.06 | 15.06 | 7,707 | -1.14(-7.04%) |
Jul 24, 2023 | 16.60 | 16.60 | 15.17 | 16.20 | 13,617 | -0.57(-3.40%) |
Jul 21, 2023 | 16.24 | 16.79 | 16.24 | 16.77 | 5,871 | +0.32(+1.95%) |
Jul 20, 2023 | 16.04 | 16.95 | 16.02 | 16.45 | 11,540 | +0.10(+0.61%) |
Jul 19, 2023 | 16.31 | 16.55 | 16.00 | 16.35 | 8,216 | -0.08(-0.49%) |
Jul 18, 2023 | 16.80 | 16.80 | 16.02 | 16.43 | 6,932 | -0.22(-1.32%) |
Jul 17, 2023 | 15.18 | 16.95 | 14.81 | 16.65 | 13,098 | +1.17(+7.56%) |
Jul 14, 2023 | 15.54 | 15.54 | 15.11 | 15.48 | 4,221 | -0.12(-0.77%) |
Jul 13, 2023 | 15.15 | 15.65 | 15.15 | 15.60 | 11,490 | +0.45(+2.97%) |
Jul 12, 2023 | 14.44 | 15.30 | 14.44 | 15.15 | 10,277 | +0.71(+4.92%) |
Jul 11, 2023 | 13.32 | 14.99 | 13.32 | 14.44 | 17,306 | +0.46(+3.29%) |
Jul 10, 2023 | 13.26 | 13.98 | 12.80 | 13.98 | 11,776 | +0.59(+4.37%) |
Jul 07, 2023 | 13.46 | 13.69 | 13.14 | 13.39 | 2,879 | +0.13(+1.02%) |
Jul 06, 2023 | 12.80 | 13.64 | 12.80 | 13.26 | 6,312 | +0.26(+1.96%) |
Jul 05, 2023 | 12.69 | 13.46 | 12.68 | 13.00 | 5,206 | +0.55(+4.45%) |
Jul 03, 2023 | 13.07 | 13.07 | 11.89 | 12.45 | 3,829 | -0.56(-4.30%) |
Jun 30, 2023 | 12.54 | 13.50 | 12.54 | 13.01 | 8,046 | +0.20(+1.56%) |
Jun 29, 2023 | 12.62 | 12.98 | 12.16 | 12.81 | 3,542 | +0.22(+1.75%) |
Jun 28, 2023 | 11.84 | 12.98 | 11.81 | 12.59 | 11,869 | +0.68(+5.71%) |
Jun 27, 2023 | 12.57 | 13.10 | 11.62 | 11.91 | 5,494 | -0.66(-5.25%) |
Jun 26, 2023 | 11.82 | 13.15 | 11.82 | 12.57 | 7,408 | -0.01(-0.08%) |
Jun 23, 2023 | 12.60 | 13.19 | 12.52 | 12.58 | 2,776 | -0.41(-3.16%) |
Jun 22, 2023 | 12.75 | 13.55 | 12.35 | 12.99 | 14,536 | +0.18(+1.41%) |
Jun 21, 2023 | 12.43 | 13.65 | 12.32 | 12.81 | 36,536 | +0.25(+1.99%) |
Jun 20, 2023 | 12.75 | 12.81 | 12.07 | 12.56 | 10,577 | -0.35(-2.71%) |
Jun 16, 2023 | 11.40 | 13.20 | 11.11 | 12.91 | 41,905 | +1.01(+8.49%) |
Jun 15, 2023 | 11.37 | 12.33 | 10.55 | 11.90 | 48,182 | -0.20(-1.65%) |
Jun 14, 2023 | 10.51 | 14.18 | 10.06 | 12.10 | 363,607 | +1.77(+17.13%) |
Jun 13, 2023 | 9.870 | 10.48 | 9.800 | 10.33 | 8,887 | +0.25(+2.48%) |
Jun 12, 2023 | 10.03 | 10.47 | 9.605 | 10.08 | 22,528 | +0.05(+0.50%) |
Jun 09, 2023 | 10.62 | 10.76 | 10.01 | 10.03 | 14,822 | -0.81(-7.47%) |
Jun 08, 2023 | 11.40 | 11.70 | 10.31 | 10.84 | 52,904 | -0.80(-6.87%) |
Jun 07, 2023 | 9.750 | 12.43 | 9.750 | 11.64 | 133,588 | +1.43(+14.01%) |
Jun 06, 2023 | 9.930 | 11.02 | 9.750 | 10.21 | 20,725 | -0.01(-0.10%) |
Jun 05, 2023 | 9.220 | 10.38 | 9.200 | 10.22 | 28,220 | +0.18(+1.79%) |
Jun 02, 2023 | 11.00 | 12.00 | 10.00 | 10.04 | 17,194 | -1.04(-9.35%) |
Jun 01, 2023 | 10.40 | 12.10 | 10.40 | 11.08 | 19,524 | -0.92(-7.70%) |
May 31, 2023 | 12.20 | 12.80 | 11.91 | 12.00 | 4,340 | -0.24(-1.96%) |
May 30, 2023 | 11.96 | 13.00 | 11.96 | 12.24 | 8,082 | +0.35(+2.93%) |
May 26, 2023 | 13.00 | 13.00 | 11.64 | 11.89 | 9,202 | -1.11(-8.52%) |
May 25, 2023 | 12.80 | 14.10 | 12.20 | 13.00 | 14,222 | +0.10(+0.78%) |
May 24, 2023 | 13.46 | 13.60 | 12.80 | 12.90 | 10,350 | -0.90(-6.52%) |
May 23, 2023 | 14.80 | 14.80 | 13.40 | 13.80 | 11,368 | -0.69(-4.78%) |
May 22, 2023 | 15.40 | 15.40 | 13.55 | 14.49 | 11,926 | -0.90(-5.85%) |
May 19, 2023 | 15.36 | 16.23 | 14.79 | 15.39 | 3,021 | -0.21(-1.35%) |
May 18, 2023 | 15.40 | 16.13 | 14.10 | 15.60 | 15,195 | -0.60(-3.69%) |
May 17, 2023 | 15.83 | 17.10 | 14.60 | 16.20 | 25,357 | +0.20(+1.28%) |
May 16, 2023 | 12.60 | 16.00 | 12.28 | 16.00 | 26,685 | +3.42(+27.24%) |
May 15, 2023 | 13.60 | 13.60 | 12.00 | 12.57 | 17,870 | -1.33(-9.55%) |
May 12, 2023 | 16.80 | 17.70 | 13.80 | 13.90 | 53,727 | -2.90(-17.25%) |
May 11, 2023 | 15.92 | 17.00 | 15.60 | 16.80 | 27,469 | -0.22(-1.32%) |
May 10, 2023 | 17.20 | 18.40 | 15.02 | 17.02 | 70,440 | -0.58(-3.28%) |
May 09, 2023 | 15.60 | 18.98 | 13.62 | 17.60 | 168,373 | +0.00(+0.00%) |
May 08, 2023 | 11.20 | 24.20 | 10.40 | 17.60 | 2,036,510 | +7.70(+77.78%) |
May 05, 2023 | 9.802 | 9.900 | 9.440 | 9.900 | 1,093 | +0.50(+5.30%) |
May 04, 2023 | 10.00 | 10.40 | 9.400 | 9.402 | 2,067 | -0.40(-4.06%) |
May 03, 2023 | 10.00 | 10.15 | 9.500 | 9.800 | 2,798 | +0.40(+4.26%) |
May 02, 2023 | 9.600 | 9.800 | 9.400 | 9.400 | 1,077 | -0.08(-0.84%) |