Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.86 | 13.26 | 12.82 | 13.07 | 13,450,267 | +0.28(+2.19%) |
Jul 28, 2023 | 12.55 | 12.86 | 12.45 | 12.79 | 16,138,258 | +0.50(+4.07%) |
Jul 27, 2023 | 13.00 | 13.02 | 12.24 | 12.29 | 16,430,118 | -0.47(-3.68%) |
Jul 26, 2023 | 12.55 | 12.81 | 12.47 | 12.76 | 12,544,018 | +0.23(+1.84%) |
Jul 25, 2023 | 12.58 | 12.79 | 12.41 | 12.53 | 15,808,157 | -0.08(-0.63%) |
Jul 24, 2023 | 13.01 | 13.11 | 12.56 | 12.61 | 16,755,769 | -0.32(-2.47%) |
Jul 21, 2023 | 13.24 | 13.39 | 12.87 | 12.93 | 40,767,252 | -0.18(-1.37%) |
Jul 20, 2023 | 13.16 | 13.42 | 13.04 | 13.11 | 15,613,618 | -0.17(-1.28%) |
Jul 19, 2023 | 12.84 | 13.36 | 12.83 | 13.28 | 19,699,582 | +0.51(+3.99%) |
Jul 18, 2023 | 12.33 | 13.05 | 12.32 | 12.77 | 20,811,896 | +0.46(+3.74%) |
Jul 17, 2023 | 12.36 | 12.36 | 12.13 | 12.31 | 17,468,752 | -0.09(-0.73%) |
Jul 14, 2023 | 13.05 | 13.09 | 12.37 | 12.40 | 18,790,492 | -0.70(-5.34%) |
Jul 13, 2023 | 13.23 | 13.27 | 12.55 | 13.10 | 22,969,328 | -0.06(-0.46%) |
Jul 12, 2023 | 13.50 | 13.59 | 13.07 | 13.16 | 14,621,282 | -0.14(-1.05%) |
Jul 11, 2023 | 12.94 | 13.34 | 12.91 | 13.30 | 16,805,600 | +0.35(+2.70%) |
Jul 10, 2023 | 12.51 | 13.03 | 12.44 | 12.95 | 15,047,674 | +0.41(+3.27%) |
Jul 07, 2023 | 12.25 | 12.81 | 12.25 | 12.54 | 13,785,216 | -0.13(-1.03%) |
Jul 06, 2023 | 12.64 | 12.70 | 12.40 | 12.67 | 14,081,629 | -0.16(-1.25%) |
Jul 05, 2023 | 12.86 | 13.04 | 12.54 | 12.83 | 14,343,041 | -0.18(-1.38%) |
Jul 03, 2023 | 12.52 | 13.03 | 12.51 | 13.01 | 11,593,071 | +0.47(+3.75%) |
Jun 30, 2023 | 12.53 | 12.58 | 12.40 | 12.54 | 17,333,564 | +0.12(+0.97%) |
Jun 29, 2023 | 12.30 | 12.50 | 12.23 | 12.42 | 13,587,199 | -0.03(-0.24%) |
Jun 28, 2023 | 12.27 | 12.49 | 12.13 | 12.45 | 17,592,304 | +0.18(+1.47%) |
Jun 27, 2023 | 11.83 | 12.44 | 11.78 | 12.27 | 31,121,568 | +0.49(+4.16%) |
Jun 26, 2023 | 11.79 | 12.00 | 11.60 | 11.78 | 27,215,358 | -0.01(-0.08%) |
Jun 23, 2023 | 11.94 | 11.97 | 11.66 | 11.79 | 57,823,996 | -0.30(-2.48%) |
Jun 22, 2023 | 12.37 | 12.41 | 12.02 | 12.09 | 19,139,150 | -0.28(-2.26%) |
Jun 21, 2023 | 12.19 | 12.48 | 12.06 | 12.37 | 27,536,724 | +0.18(+1.48%) |
Jun 20, 2023 | 12.65 | 12.74 | 12.15 | 12.19 | 30,156,132 | -0.61(-4.77%) |
Jun 16, 2023 | 13.09 | 13.11 | 12.58 | 12.80 | 46,121,380 | -0.33(-2.51%) |
Jun 15, 2023 | 13.61 | 13.62 | 12.85 | 13.13 | 43,411,080 | -0.54(-3.95%) |
Jun 14, 2023 | 13.85 | 14.14 | 13.50 | 13.67 | 26,279,262 | -0.12(-0.87%) |
Jun 13, 2023 | 14.12 | 14.48 | 13.75 | 13.79 | 19,998,688 | -0.18(-1.29%) |
Jun 12, 2023 | 13.92 | 14.23 | 13.81 | 13.97 | 16,928,592 | +0.13(+0.94%) |
Jun 09, 2023 | 14.11 | 14.17 | 13.60 | 13.84 | 25,206,144 | -0.18(-1.28%) |
Jun 08, 2023 | 13.12 | 14.21 | 13.09 | 14.02 | 43,173,992 | +0.90(+6.86%) |
Jun 07, 2023 | 12.12 | 13.34 | 12.12 | 13.12 | 47,239,216 | +1.02(+8.43%) |
Jun 06, 2023 | 11.54 | 12.20 | 11.54 | 12.10 | 18,360,712 | +0.47(+4.04%) |
Jun 05, 2023 | 11.75 | 11.88 | 11.47 | 11.63 | 15,071,152 | -0.12(-1.02%) |
Jun 02, 2023 | 11.53 | 11.85 | 11.44 | 11.75 | 19,218,602 | +0.40(+3.52%) |
Jun 01, 2023 | 11.30 | 11.61 | 10.90 | 11.35 | 20,498,554 | +0.07(+0.62%) |
May 31, 2023 | 11.34 | 11.52 | 11.22 | 11.28 | 35,875,516 | -0.02(-0.18%) |
May 30, 2023 | 11.50 | 11.56 | 11.13 | 11.30 | 19,894,324 | -0.14(-1.22%) |
May 26, 2023 | 11.17 | 11.49 | 11.01 | 11.44 | 21,300,352 | +0.35(+3.16%) |
May 25, 2023 | 11.57 | 11.57 | 11.04 | 11.09 | 21,502,948 | -0.57(-4.89%) |
May 24, 2023 | 11.70 | 11.90 | 11.37 | 11.66 | 17,324,048 | -0.03(-0.26%) |
May 23, 2023 | 12.13 | 12.24 | 11.66 | 11.69 | 20,273,568 | -0.47(-3.87%) |
May 22, 2023 | 12.22 | 12.31 | 11.96 | 12.16 | 15,849,860 | -0.04(-0.33%) |
May 19, 2023 | 12.40 | 12.46 | 12.16 | 12.20 | 13,198,852 | -0.20(-1.61%) |
May 18, 2023 | 12.51 | 12.58 | 12.19 | 12.40 | 16,782,934 | -0.11(-0.88%) |
May 17, 2023 | 12.29 | 12.68 | 12.18 | 12.51 | 15,069,653 | +0.36(+2.96%) |
May 16, 2023 | 12.78 | 12.81 | 12.09 | 12.15 | 20,245,488 | -0.66(-5.15%) |
May 15, 2023 | 12.62 | 12.82 | 12.46 | 12.81 | 13,879,150 | +0.30(+2.40%) |
May 12, 2023 | 12.38 | 12.63 | 12.25 | 12.51 | 18,623,300 | +0.13(+1.05%) |
May 11, 2023 | 12.82 | 12.88 | 12.34 | 12.38 | 20,094,206 | -0.66(-5.06%) |
May 10, 2023 | 13.55 | 13.56 | 12.69 | 13.04 | 21,788,960 | -0.37(-2.76%) |
May 09, 2023 | 13.31 | 13.50 | 13.25 | 13.41 | 20,610,172 | -0.05(-0.37%) |
May 08, 2023 | 13.00 | 13.54 | 12.80 | 13.46 | 20,909,492 | +0.57(+4.42%) |
May 05, 2023 | 11.81 | 12.96 | 11.63 | 12.89 | 43,789,096 | +0.54(+4.41%) |
May 04, 2023 | 12.43 | 12.52 | 12.04 | 12.35 | 32,184,802 | -0.48(-3.78%) |
May 03, 2023 | 12.80 | 13.13 | 12.75 | 12.83 | 15,265,402 | +0.14(+1.10%) |
May 02, 2023 | 13.15 | 13.21 | 12.65 | 12.69 | 15,659,756 | -0.60(-4.51%) |