Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.98 | 13.37 | 12.92 | 13.34 | 38,550,048 | +0.68(+5.38%) |
Jul 28, 2023 | 12.60 | 12.75 | 12.56 | 12.66 | 11,711,412 | +0.22(+1.75%) |
Jul 27, 2023 | 12.99 | 13.01 | 12.40 | 12.44 | 28,315,962 | -0.77(-5.85%) |
Jul 26, 2023 | 13.22 | 13.31 | 13.02 | 13.21 | 17,316,792 | -0.02(-0.14%) |
Jul 25, 2023 | 12.99 | 13.25 | 12.92 | 13.23 | 18,099,760 | +0.22(+1.68%) |
Jul 24, 2023 | 12.79 | 13.08 | 12.76 | 13.01 | 25,639,618 | +0.35(+2.80%) |
Jul 21, 2023 | 12.52 | 12.76 | 12.47 | 12.66 | 18,767,632 | +0.30(+2.43%) |
Jul 20, 2023 | 12.31 | 12.42 | 12.22 | 12.36 | 19,200,964 | +0.06(+0.52%) |
Jul 19, 2023 | 12.18 | 12.36 | 12.10 | 12.30 | 26,263,658 | +0.13(+1.05%) |
Jul 18, 2023 | 12.22 | 12.32 | 12.10 | 12.17 | 25,517,334 | -0.10(-0.82%) |
Jul 17, 2023 | 11.84 | 12.34 | 11.83 | 12.27 | 23,021,394 | -0.03(-0.22%) |
Jul 14, 2023 | 12.50 | 12.54 | 12.27 | 12.30 | 17,132,152 | -0.26(-2.10%) |
Jul 13, 2023 | 12.48 | 12.60 | 12.44 | 12.56 | 12,847,186 | +0.19(+1.54%) |
Jul 12, 2023 | 12.47 | 12.67 | 12.34 | 12.37 | 15,073,239 | +0.05(+0.37%) |
Jul 11, 2023 | 12.20 | 12.33 | 12.09 | 12.32 | 16,487,767 | -0.04(-0.29%) |
Jul 10, 2023 | 12.33 | 12.46 | 12.30 | 12.36 | 17,162,334 | -0.01(-0.07%) |
Jul 07, 2023 | 12.51 | 12.57 | 12.33 | 12.37 | 18,786,188 | +0.09(+0.74%) |
Jul 06, 2023 | 12.45 | 12.55 | 12.13 | 12.28 | 25,062,330 | -0.36(-2.87%) |
Jul 05, 2023 | 12.67 | 12.74 | 12.43 | 12.64 | 25,587,288 | -0.05(-0.43%) |
Jul 03, 2023 | 12.74 | 12.87 | 12.65 | 12.70 | 10,402,008 | +0.13(+1.01%) |
Jun 30, 2023 | 12.93 | 13.04 | 12.50 | 12.57 | 35,049,652 | -0.45(-3.49%) |
Jun 29, 2023 | 12.95 | 13.04 | 12.85 | 13.02 | 17,694,750 | +0.14(+1.06%) |
Jun 28, 2023 | 12.88 | 13.05 | 12.82 | 12.89 | 20,501,108 | -0.05(-0.42%) |
Jun 27, 2023 | 13.20 | 13.21 | 12.81 | 12.94 | 20,183,944 | -0.16(-1.25%) |
Jun 26, 2023 | 13.02 | 13.21 | 12.98 | 13.10 | 19,347,722 | +0.30(+2.34%) |
Jun 23, 2023 | 13.12 | 13.18 | 12.79 | 12.80 | 25,653,088 | -0.54(-4.02%) |
Jun 22, 2023 | 13.37 | 13.43 | 13.19 | 13.34 | 28,872,950 | -0.24(-1.74%) |
Jun 21, 2023 | 13.19 | 13.63 | 13.19 | 13.58 | 40,062,416 | +0.65(+4.99%) |
Jun 20, 2023 | 12.92 | 13.00 | 12.65 | 12.93 | 29,009,476 | +0.30(+2.37%) |
Jun 16, 2023 | 12.44 | 12.68 | 12.40 | 12.63 | 16,749,492 | +0.10(+0.80%) |
Jun 15, 2023 | 12.91 | 12.96 | 12.50 | 12.53 | 33,459,046 | -0.09(-0.72%) |
Jun 14, 2023 | 12.14 | 12.66 | 12.11 | 12.62 | 38,078,392 | +0.56(+4.67%) |
Jun 13, 2023 | 12.07 | 12.21 | 11.96 | 12.06 | 35,500,116 | +0.05(+0.45%) |
Jun 12, 2023 | 11.84 | 12.06 | 11.74 | 12.00 | 34,364,448 | +0.19(+1.60%) |
Jun 09, 2023 | 11.29 | 11.86 | 11.27 | 11.82 | 36,433,464 | +0.52(+4.64%) |
Jun 08, 2023 | 11.21 | 11.32 | 11.09 | 11.29 | 21,662,250 | +0.12(+1.08%) |
Jun 07, 2023 | 11.16 | 11.24 | 11.06 | 11.17 | 32,532,594 | +0.31(+2.85%) |
Jun 06, 2023 | 10.50 | 10.93 | 10.48 | 10.86 | 24,426,946 | +0.26(+2.43%) |
Jun 05, 2023 | 10.70 | 10.74 | 10.54 | 10.60 | 19,695,332 | +0.09(+0.90%) |
Jun 02, 2023 | 10.55 | 10.62 | 10.45 | 10.51 | 22,812,626 | +0.22(+2.17%) |
Jun 01, 2023 | 9.969 | 10.30 | 9.944 | 10.29 | 21,648,330 | +0.38(+3.81%) |
May 31, 2023 | 9.892 | 9.952 | 9.849 | 9.909 | 18,428,400 | -0.16(-1.62%) |
May 30, 2023 | 10.13 | 10.17 | 9.944 | 10.07 | 19,865,352 | -0.21(-2.00%) |
May 26, 2023 | 10.21 | 10.34 | 10.12 | 10.28 | 15,308,286 | +0.19(+1.87%) |
May 25, 2023 | 10.17 | 10.23 | 10.03 | 10.09 | 19,989,040 | -0.19(-1.84%) |
May 24, 2023 | 10.26 | 10.35 | 10.11 | 10.28 | 17,656,738 | +0.15(+1.53%) |
May 23, 2023 | 10.06 | 10.27 | 9.974 | 10.12 | 15,733,839 | +0.21(+2.08%) |
May 22, 2023 | 10.13 | 10.13 | 9.901 | 9.918 | 15,727,137 | -0.14(-1.37%) |
May 19, 2023 | 10.07 | 10.15 | 10.02 | 10.06 | 17,811,732 | +0.00(+0.00%) |
May 18, 2023 | 9.987 | 10.08 | 9.884 | 10.06 | 21,516,960 | -0.03(-0.34%) |
May 17, 2023 | 10.18 | 10.19 | 10.00 | 10.09 | 26,329,450 | -0.03(-0.26%) |
May 16, 2023 | 10.18 | 10.48 | 10.10 | 10.12 | 37,285,596 | +0.08(+0.77%) |
May 15, 2023 | 10.02 | 10.10 | 9.866 | 10.04 | 28,746,222 | -0.15(-1.43%) |
May 12, 2023 | 9.909 | 10.37 | 9.137 | 10.18 | 38,918,504 | +0.47(+4.86%) |
May 11, 2023 | 9.343 | 9.884 | 9.244 | 9.712 | 45,872,704 | +0.17(+1.80%) |
May 10, 2023 | 9.497 | 9.607 | 9.368 | 9.540 | 24,709,160 | +0.09(+0.91%) |
May 09, 2023 | 9.222 | 9.480 | 9.214 | 9.454 | 16,816,470 | +0.13(+1.38%) |
May 08, 2023 | 9.420 | 9.514 | 9.282 | 9.325 | 17,854,224 | +0.03(+0.37%) |
May 05, 2023 | 8.999 | 9.325 | 8.926 | 9.291 | 24,975,534 | +0.47(+5.36%) |
May 04, 2023 | 8.887 | 8.956 | 8.617 | 8.819 | 20,261,750 | +0.12(+1.38%) |
May 03, 2023 | 8.681 | 8.845 | 8.595 | 8.699 | 28,890,942 | +0.01(+0.10%) |
May 02, 2023 | 9.016 | 9.033 | 8.595 | 8.690 | 29,697,496 | -0.33(-3.71%) |