Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.02 | 17.80 | 16.78 | 17.45 | 1,386,002 | +0.35(+2.04%) |
Jul 28, 2023 | 16.64 | 17.31 | 16.37 | 17.10 | 1,206,237 | +0.47(+2.80%) |
Jul 27, 2023 | 17.16 | 17.63 | 16.52 | 16.63 | 1,594,664 | -0.21(-1.27%) |
Jul 26, 2023 | 17.47 | 17.57 | 15.62 | 16.84 | 4,438,010 | -0.85(-4.82%) |
Jul 25, 2023 | 17.56 | 18.36 | 17.41 | 17.70 | 1,867,971 | -0.22(-1.24%) |
Jul 24, 2023 | 18.46 | 18.90 | 17.27 | 17.92 | 2,600,483 | -0.80(-4.30%) |
Jul 21, 2023 | 20.01 | 20.26 | 18.46 | 18.73 | 2,017,244 | -1.42(-7.03%) |
Jul 20, 2023 | 19.97 | 20.37 | 19.32 | 20.14 | 1,580,802 | -0.65(-3.13%) |
Jul 19, 2023 | 22.30 | 22.39 | 20.25 | 20.79 | 3,085,063 | -1.22(-5.55%) |
Jul 18, 2023 | 21.00 | 22.21 | 19.61 | 22.01 | 4,290,026 | +1.85(+9.19%) |
Jul 17, 2023 | 19.32 | 20.41 | 17.32 | 20.16 | 5,839,324 | +1.00(+5.21%) |
Jul 14, 2023 | 25.33 | 25.46 | 18.21 | 19.16 | 11,106,960 | -7.83(-29.00%) |
Jul 13, 2023 | 26.18 | 27.72 | 26.16 | 26.99 | 2,938,304 | +1.59(+6.26%) |
Jul 12, 2023 | 25.42 | 26.02 | 24.56 | 25.40 | 1,848,871 | +0.73(+2.95%) |
Jul 11, 2023 | 24.24 | 25.66 | 23.96 | 24.67 | 2,348,303 | +0.93(+3.92%) |
Jul 10, 2023 | 24.88 | 25.11 | 22.69 | 23.74 | 2,371,304 | -0.02(-0.08%) |
Jul 07, 2023 | 22.30 | 24.49 | 22.29 | 23.76 | 2,465,221 | +1.47(+6.61%) |
Jul 06, 2023 | 23.27 | 23.27 | 21.95 | 22.29 | 2,271,617 | -0.47(-2.05%) |
Jul 05, 2023 | 21.35 | 23.39 | 21.33 | 22.75 | 3,632,475 | +1.89(+9.07%) |
Jul 03, 2023 | 20.37 | 21.51 | 20.15 | 20.86 | 1,825,435 | +1.59(+8.25%) |
Jun 30, 2023 | 19.53 | 19.93 | 18.44 | 19.27 | 1,327,029 | +0.43(+2.26%) |
Jun 29, 2023 | 17.91 | 19.05 | 17.91 | 18.84 | 1,473,062 | +1.60(+9.28%) |
Jun 28, 2023 | 17.24 | 17.68 | 16.45 | 17.24 | 1,509,450 | +0.27(+1.62%) |
Jun 27, 2023 | 16.95 | 17.38 | 16.38 | 16.97 | 2,495,389 | +0.65(+4.01%) |
Jun 26, 2023 | 16.13 | 17.03 | 15.98 | 16.31 | 758,633 | -0.06(-0.35%) |
Jun 23, 2023 | 16.24 | 16.56 | 15.89 | 16.37 | 912,873 | -0.22(-1.31%) |
Jun 22, 2023 | 17.05 | 17.35 | 16.38 | 16.59 | 1,099,088 | -0.46(-2.73%) |
Jun 21, 2023 | 17.01 | 18.00 | 16.94 | 17.05 | 1,023,886 | +0.04(+0.22%) |
Jun 20, 2023 | 19.87 | 19.87 | 16.74 | 17.01 | 2,685,539 | -2.71(-13.75%) |
Jun 16, 2023 | 20.45 | 20.63 | 19.36 | 19.73 | 961,070 | +0.07(+0.34%) |
Jun 15, 2023 | 18.02 | 20.22 | 17.64 | 19.66 | 2,524,988 | +1.96(+11.09%) |
Jun 14, 2023 | 17.55 | 17.70 | 17.11 | 17.70 | 516,005 | -0.01(-0.05%) |
Jun 13, 2023 | 18.11 | 18.30 | 17.22 | 17.71 | 666,420 | -0.19(-1.06%) |
Jun 12, 2023 | 17.90 | 18.26 | 17.27 | 17.90 | 774,372 | +0.31(+1.78%) |
Jun 09, 2023 | 17.00 | 17.87 | 16.77 | 17.58 | 782,583 | +0.56(+3.29%) |
Jun 08, 2023 | 17.08 | 17.82 | 16.88 | 17.02 | 779,792 | +0.22(+1.30%) |
Jun 07, 2023 | 17.50 | 17.51 | 16.24 | 16.81 | 1,092,303 | -0.68(-3.90%) |
Jun 06, 2023 | 17.99 | 18.02 | 16.69 | 17.49 | 1,230,550 | -0.47(-2.64%) |
Jun 05, 2023 | 16.65 | 18.27 | 16.43 | 17.96 | 1,344,787 | +1.71(+10.50%) |
Jun 02, 2023 | 16.88 | 16.98 | 15.82 | 16.26 | 934,877 | -0.14(-0.87%) |
Jun 01, 2023 | 15.38 | 16.88 | 15.22 | 16.40 | 1,857,441 | +1.47(+9.85%) |
May 31, 2023 | 14.39 | 14.97 | 14.24 | 14.93 | 624,310 | +0.61(+4.24%) |
May 30, 2023 | 14.67 | 14.93 | 13.54 | 14.32 | 961,183 | -0.30(-2.08%) |
May 26, 2023 | 14.69 | 15.25 | 14.15 | 14.62 | 867,038 | +0.29(+2.05%) |
May 25, 2023 | 14.23 | 14.49 | 13.78 | 14.33 | 514,571 | +0.27(+1.89%) |
May 24, 2023 | 13.64 | 14.30 | 13.54 | 14.07 | 642,509 | -0.07(-0.47%) |
May 23, 2023 | 14.65 | 14.74 | 13.35 | 14.13 | 826,940 | -0.28(-1.97%) |
May 22, 2023 | 13.78 | 14.87 | 13.54 | 14.42 | 1,301,140 | +0.96(+7.12%) |
May 19, 2023 | 12.98 | 13.92 | 12.67 | 13.46 | 790,421 | +0.66(+5.19%) |
May 18, 2023 | 12.81 | 13.04 | 12.60 | 12.79 | 322,051 | -0.02(-0.15%) |
May 17, 2023 | 13.17 | 13.17 | 12.58 | 12.81 | 377,055 | -0.14(-1.10%) |
May 16, 2023 | 12.78 | 13.05 | 12.48 | 12.96 | 349,691 | +0.07(+0.52%) |
May 15, 2023 | 12.57 | 13.07 | 12.42 | 12.89 | 444,427 | +0.37(+2.95%) |
May 12, 2023 | 12.78 | 12.88 | 12.33 | 12.52 | 401,091 | -0.23(-1.79%) |
May 11, 2023 | 12.45 | 13.00 | 12.30 | 12.75 | 476,168 | +0.32(+2.60%) |
May 10, 2023 | 12.46 | 12.69 | 12.15 | 12.42 | 598,266 | +0.17(+1.39%) |
May 09, 2023 | 12.03 | 12.48 | 11.66 | 12.25 | 681,315 | +0.34(+2.87%) |
May 08, 2023 | 10.75 | 12.04 | 10.49 | 11.91 | 1,649,455 | +1.30(+12.24%) |
May 05, 2023 | 10.26 | 10.65 | 10.26 | 10.61 | 419,118 | +0.40(+3.90%) |
May 04, 2023 | 10.64 | 10.64 | 10.18 | 10.21 | 384,142 | -0.31(-2.93%) |
May 03, 2023 | 10.72 | 10.81 | 10.05 | 10.52 | 544,246 | -0.04(-0.40%) |
May 02, 2023 | 10.83 | 11.05 | 10.39 | 10.57 | 387,623 | -0.40(-3.63%) |