Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.60 | 16.94 | 16.21 | 16.24 | 1,552,337 | -0.52(-3.10%) |
Jul 28, 2023 | 16.61 | 16.85 | 16.41 | 16.76 | 938,024 | +0.42(+2.57%) |
Jul 27, 2023 | 16.70 | 16.79 | 16.14 | 16.34 | 1,825,318 | -0.36(-2.16%) |
Jul 26, 2023 | 16.01 | 16.88 | 16.01 | 16.70 | 1,913,312 | +0.71(+4.44%) |
Jul 25, 2023 | 15.71 | 16.14 | 15.48 | 15.99 | 1,199,534 | +0.35(+2.24%) |
Jul 24, 2023 | 14.80 | 15.82 | 14.78 | 15.64 | 2,489,560 | +0.83(+5.60%) |
Jul 21, 2023 | 14.46 | 14.90 | 14.31 | 14.81 | 1,384,669 | +0.44(+3.06%) |
Jul 20, 2023 | 13.90 | 14.46 | 13.46 | 14.37 | 1,404,708 | +0.38(+2.72%) |
Jul 19, 2023 | 13.70 | 14.10 | 13.61 | 13.99 | 1,439,950 | +0.50(+3.71%) |
Jul 18, 2023 | 13.06 | 13.54 | 13.06 | 13.49 | 957,209 | +0.42(+3.21%) |
Jul 17, 2023 | 13.24 | 13.46 | 13.02 | 13.07 | 836,042 | -0.18(-1.36%) |
Jul 14, 2023 | 13.53 | 13.56 | 13.05 | 13.25 | 1,087,134 | -0.34(-2.50%) |
Jul 13, 2023 | 13.25 | 13.61 | 12.91 | 13.59 | 1,202,337 | +0.45(+3.42%) |
Jul 12, 2023 | 12.61 | 13.30 | 12.36 | 13.14 | 1,645,651 | +0.75(+6.05%) |
Jul 11, 2023 | 12.36 | 12.54 | 12.18 | 12.39 | 1,011,949 | +0.09(+0.73%) |
Jul 10, 2023 | 12.79 | 13.02 | 12.29 | 12.30 | 1,500,465 | -0.64(-4.95%) |
Jul 07, 2023 | 13.22 | 13.61 | 12.90 | 12.94 | 1,509,730 | -0.39(-2.93%) |
Jul 06, 2023 | 13.63 | 13.67 | 13.08 | 13.33 | 941,928 | -0.43(-3.12%) |
Jul 05, 2023 | 13.76 | 13.97 | 13.48 | 13.76 | 3,076,584 | -0.20(-1.43%) |
Jul 03, 2023 | 13.22 | 13.98 | 13.22 | 13.96 | 623,500 | +0.72(+5.44%) |
Jun 30, 2023 | 13.50 | 13.53 | 13.17 | 13.24 | 956,903 | -0.16(-1.19%) |
Jun 29, 2023 | 12.85 | 13.53 | 12.85 | 13.40 | 782,283 | +0.48(+3.72%) |
Jun 28, 2023 | 13.29 | 13.37 | 12.81 | 12.92 | 776,337 | -0.43(-3.22%) |
Jun 27, 2023 | 13.10 | 13.44 | 12.64 | 13.35 | 1,299,884 | +0.15(+1.14%) |
Jun 26, 2023 | 12.61 | 13.24 | 12.61 | 13.20 | 1,203,862 | +0.57(+4.51%) |
Jun 23, 2023 | 12.58 | 12.92 | 12.53 | 12.63 | 1,459,028 | -0.13(-1.02%) |
Jun 22, 2023 | 12.53 | 12.95 | 12.11 | 12.76 | 1,503,392 | +0.20(+1.59%) |
Jun 21, 2023 | 12.22 | 12.60 | 11.98 | 12.56 | 1,218,002 | +0.28(+2.28%) |
Jun 20, 2023 | 12.48 | 12.60 | 12.12 | 12.28 | 1,781,533 | -0.17(-1.37%) |
Jun 16, 2023 | 12.60 | 12.61 | 12.33 | 12.45 | 1,751,949 | +0.03(+0.24%) |
Jun 15, 2023 | 12.15 | 12.42 | 12.12 | 12.42 | 1,042,215 | +0.22(+1.80%) |
Jun 14, 2023 | 12.61 | 12.87 | 12.15 | 12.20 | 1,301,156 | -0.27(-2.17%) |
Jun 13, 2023 | 12.30 | 12.68 | 12.30 | 12.47 | 1,214,423 | +0.19(+1.55%) |
Jun 12, 2023 | 12.14 | 12.44 | 12.01 | 12.28 | 1,785,013 | +0.26(+2.16%) |
Jun 09, 2023 | 12.33 | 12.37 | 11.89 | 12.02 | 2,386,466 | -0.41(-3.30%) |
Jun 08, 2023 | 12.85 | 12.85 | 12.27 | 12.43 | 1,999,497 | -0.40(-3.12%) |
Jun 07, 2023 | 12.24 | 12.98 | 12.16 | 12.83 | 1,549,273 | +0.58(+4.73%) |
Jun 06, 2023 | 11.74 | 12.40 | 11.63 | 12.25 | 1,052,087 | +0.43(+3.64%) |
Jun 05, 2023 | 12.38 | 12.52 | 11.77 | 11.82 | 1,027,728 | -0.58(-4.68%) |
Jun 02, 2023 | 12.13 | 12.44 | 12.01 | 12.40 | 1,235,643 | +0.49(+4.11%) |
Jun 01, 2023 | 11.93 | 12.10 | 11.59 | 11.91 | 1,496,004 | +0.07(+0.59%) |
May 31, 2023 | 11.70 | 11.92 | 11.43 | 11.84 | 1,506,659 | +0.07(+0.59%) |
May 30, 2023 | 11.89 | 11.91 | 11.61 | 11.77 | 1,452,065 | -0.14(-1.18%) |
May 26, 2023 | 11.49 | 12.01 | 11.28 | 11.91 | 1,637,683 | +0.44(+3.84%) |
May 25, 2023 | 12.19 | 12.19 | 11.14 | 11.47 | 2,209,003 | -0.63(-5.21%) |
May 24, 2023 | 12.88 | 12.88 | 12.09 | 12.10 | 3,858,706 | -0.90(-6.92%) |
May 23, 2023 | 13.02 | 13.26 | 12.87 | 13.00 | 2,554,390 | +0.05(+0.39%) |
May 22, 2023 | 13.30 | 13.37 | 12.83 | 12.95 | 1,540,034 | -0.42(-3.14%) |
May 19, 2023 | 13.72 | 13.85 | 13.26 | 13.37 | 1,017,087 | -0.20(-1.47%) |
May 18, 2023 | 13.73 | 13.73 | 13.26 | 13.57 | 1,345,380 | -0.19(-1.38%) |
May 17, 2023 | 13.82 | 13.96 | 13.69 | 13.76 | 833,934 | -0.10(-0.72%) |
May 16, 2023 | 14.49 | 14.49 | 13.83 | 13.86 | 962,223 | -0.74(-5.07%) |
May 15, 2023 | 13.98 | 14.64 | 13.71 | 14.60 | 1,319,910 | +0.57(+4.06%) |
May 12, 2023 | 14.70 | 14.89 | 13.98 | 14.03 | 1,400,848 | -0.62(-4.23%) |
May 11, 2023 | 14.12 | 15.01 | 14.12 | 14.65 | 2,751,344 | +0.92(+6.70%) |
May 10, 2023 | 14.30 | 14.50 | 13.48 | 13.73 | 1,496,608 | -0.32(-2.28%) |
May 09, 2023 | 13.95 | 14.11 | 13.60 | 14.05 | 1,308,892 | -0.01(-0.07%) |
May 08, 2023 | 14.14 | 14.21 | 13.69 | 14.06 | 1,530,722 | -0.01(-0.07%) |
May 05, 2023 | 13.96 | 14.46 | 13.93 | 14.07 | 1,459,272 | +0.47(+3.46%) |
May 04, 2023 | 13.64 | 13.64 | 13.02 | 13.60 | 1,600,074 | -0.14(-1.02%) |
May 03, 2023 | 14.14 | 14.70 | 13.23 | 13.74 | 2,912,099 | -0.46(-3.24%) |
May 02, 2023 | 14.90 | 14.96 | 13.90 | 14.20 | 2,083,038 | -0.84(-5.59%) |