Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.02 | 12.05 | 11.55 | 11.70 | 18,119,258 | -0.25(-2.07%) |
Jul 28, 2023 | 11.84 | 12.03 | 11.68 | 11.95 | 15,634,707 | +0.29(+2.53%) |
Jul 27, 2023 | 11.91 | 12.40 | 11.57 | 11.65 | 27,961,346 | -0.15(-1.29%) |
Jul 26, 2023 | 11.42 | 11.96 | 11.42 | 11.81 | 29,381,704 | +0.76(+6.88%) |
Jul 25, 2023 | 11.45 | 11.68 | 10.94 | 11.05 | 26,899,160 | -0.26(-2.27%) |
Jul 24, 2023 | 10.93 | 11.52 | 10.89 | 11.30 | 24,783,224 | +0.44(+4.02%) |
Jul 21, 2023 | 11.45 | 11.50 | 10.83 | 10.87 | 25,914,418 | -0.43(-3.79%) |
Jul 20, 2023 | 10.48 | 11.46 | 10.31 | 11.29 | 46,274,640 | +0.45(+4.12%) |
Jul 19, 2023 | 10.24 | 10.92 | 10.22 | 10.85 | 37,956,976 | +0.67(+6.54%) |
Jul 18, 2023 | 9.744 | 10.20 | 9.725 | 10.18 | 21,997,296 | +0.40(+4.08%) |
Jul 17, 2023 | 9.667 | 9.782 | 9.591 | 9.782 | 12,267,573 | +0.12(+1.28%) |
Jul 14, 2023 | 10.22 | 10.25 | 9.620 | 9.658 | 18,534,038 | -0.43(-4.24%) |
Jul 13, 2023 | 9.772 | 10.10 | 9.715 | 10.09 | 19,376,590 | +0.36(+3.71%) |
Jul 12, 2023 | 9.753 | 10.04 | 9.639 | 9.725 | 31,100,682 | +0.29(+3.12%) |
Jul 11, 2023 | 9.154 | 9.435 | 9.031 | 9.430 | 26,541,762 | +0.40(+4.42%) |
Jul 10, 2023 | 9.126 | 9.230 | 8.993 | 9.031 | 23,483,012 | -0.09(-0.94%) |
Jul 07, 2023 | 8.917 | 9.268 | 8.917 | 9.116 | 19,196,428 | +0.15(+1.70%) |
Jul 06, 2023 | 8.859 | 8.964 | 8.650 | 8.964 | 22,325,808 | -0.09(-0.95%) |
Jul 05, 2023 | 8.955 | 9.145 | 8.845 | 9.050 | 15,724,271 | -0.05(-0.52%) |
Jul 03, 2023 | 8.831 | 9.240 | 8.831 | 9.097 | 13,991,047 | +0.31(+3.57%) |
Jun 30, 2023 | 9.012 | 9.012 | 8.774 | 8.783 | 20,143,482 | -0.09(-0.96%) |
Jun 29, 2023 | 8.974 | 9.088 | 8.802 | 8.869 | 23,815,346 | +0.02(+0.21%) |
Jun 28, 2023 | 8.936 | 8.955 | 8.783 | 8.850 | 17,873,762 | -0.17(-1.90%) |
Jun 27, 2023 | 8.898 | 9.078 | 8.793 | 9.021 | 19,070,064 | +0.13(+1.50%) |
Jun 26, 2023 | 8.936 | 9.040 | 8.821 | 8.888 | 20,299,974 | +0.00(+0.00%) |
Jun 23, 2023 | 9.031 | 9.078 | 8.864 | 8.888 | 18,166,552 | -0.20(-2.20%) |
Jun 22, 2023 | 9.278 | 9.344 | 9.050 | 9.088 | 15,533,713 | -0.27(-2.85%) |
Jun 21, 2023 | 9.335 | 9.435 | 9.202 | 9.354 | 10,927,755 | -0.01(-0.10%) |
Jun 20, 2023 | 9.392 | 9.411 | 9.202 | 9.363 | 12,864,155 | -0.08(-0.81%) |
Jun 16, 2023 | 9.667 | 9.696 | 9.316 | 9.439 | 29,778,150 | -0.14(-1.49%) |
Jun 15, 2023 | 9.363 | 9.639 | 9.306 | 9.582 | 19,622,608 | +0.16(+1.72%) |
Jun 14, 2023 | 10.08 | 10.12 | 9.411 | 9.420 | 24,427,934 | -0.54(-5.44%) |
Jun 13, 2023 | 9.715 | 10.08 | 9.563 | 9.962 | 20,268,586 | +0.25(+2.54%) |
Jun 12, 2023 | 10.14 | 10.52 | 9.340 | 9.715 | 39,957,932 | -0.44(-4.31%) |
Jun 09, 2023 | 10.44 | 10.47 | 10.08 | 10.15 | 17,768,362 | -0.29(-2.73%) |
Jun 08, 2023 | 10.33 | 10.55 | 10.22 | 10.44 | 14,743,420 | -0.04(-0.36%) |
Jun 07, 2023 | 10.16 | 10.50 | 10.00 | 10.48 | 22,042,374 | +0.38(+3.77%) |
Jun 06, 2023 | 9.629 | 10.33 | 9.544 | 10.10 | 17,079,160 | +0.47(+4.84%) |
Jun 05, 2023 | 9.801 | 9.905 | 9.363 | 9.629 | 20,178,510 | -0.14(-1.46%) |
Jun 02, 2023 | 9.411 | 9.791 | 9.344 | 9.772 | 18,319,704 | +0.63(+6.86%) |
Jun 01, 2023 | 9.059 | 9.259 | 8.736 | 9.145 | 19,015,260 | +0.27(+3.00%) |
May 31, 2023 | 9.335 | 9.344 | 8.836 | 8.878 | 36,583,668 | -0.56(-5.94%) |
May 30, 2023 | 9.477 | 9.591 | 9.214 | 9.439 | 21,063,882 | +0.04(+0.40%) |
May 26, 2023 | 9.382 | 9.520 | 9.278 | 9.401 | 15,072,601 | -0.01(-0.15%) |
May 25, 2023 | 9.481 | 9.527 | 9.220 | 9.416 | 17,174,110 | -0.08(-0.88%) |
May 24, 2023 | 9.593 | 9.732 | 9.462 | 9.499 | 13,391,391 | -0.24(-2.49%) |
May 23, 2023 | 9.593 | 10.04 | 9.583 | 9.742 | 24,253,322 | +0.17(+1.75%) |
May 22, 2023 | 9.239 | 9.583 | 9.173 | 9.574 | 16,879,892 | +0.43(+4.68%) |
May 19, 2023 | 9.378 | 9.457 | 8.959 | 9.145 | 24,857,690 | -0.21(-2.29%) |
May 18, 2023 | 9.499 | 9.527 | 9.178 | 9.360 | 24,332,640 | -0.12(-1.28%) |
May 17, 2023 | 9.034 | 9.509 | 9.030 | 9.481 | 27,563,724 | +0.75(+8.64%) |
May 16, 2023 | 8.838 | 9.024 | 8.717 | 8.726 | 18,687,074 | -0.20(-2.29%) |
May 15, 2023 | 8.428 | 8.950 | 8.373 | 8.931 | 23,972,610 | +0.56(+6.67%) |
May 12, 2023 | 8.568 | 8.615 | 8.135 | 8.373 | 31,175,990 | -0.09(-1.10%) |
May 11, 2023 | 8.540 | 8.680 | 8.354 | 8.466 | 20,670,438 | -0.21(-2.47%) |
May 10, 2023 | 9.248 | 9.276 | 8.559 | 8.680 | 26,772,584 | -0.37(-4.12%) |
May 09, 2023 | 8.875 | 9.192 | 8.736 | 9.052 | 16,004,861 | +0.04(+0.41%) |
May 08, 2023 | 9.360 | 9.453 | 8.996 | 9.015 | 21,909,328 | -0.14(-1.53%) |
May 05, 2023 | 9.294 | 9.294 | 8.815 | 9.155 | 34,857,360 | +0.84(+10.08%) |
May 04, 2023 | 8.177 | 8.652 | 7.949 | 8.317 | 61,533,168 | -0.56(-6.30%) |
May 03, 2023 | 9.155 | 9.471 | 8.778 | 8.875 | 37,223,172 | -0.17(-1.85%) |
May 02, 2023 | 9.965 | 9.965 | 8.913 | 9.043 | 47,911,100 | -0.94(-9.42%) |