Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.32 | 12.52 | 12.23 | 12.51 | 68,144,104 | -0.05(-0.38%) |
Jul 28, 2023 | 12.86 | 12.93 | 12.33 | 12.56 | 123,192,344 | -0.45(-3.42%) |
Jul 27, 2023 | 13.10 | 13.24 | 12.98 | 13.01 | 70,851,192 | +0.06(+0.44%) |
Jul 26, 2023 | 12.84 | 13.03 | 12.81 | 12.95 | 44,320,064 | +0.09(+0.66%) |
Jul 25, 2023 | 13.13 | 13.13 | 12.85 | 12.86 | 62,016,488 | -0.36(-2.72%) |
Jul 24, 2023 | 13.16 | 13.28 | 13.12 | 13.22 | 49,262,592 | +0.17(+1.31%) |
Jul 21, 2023 | 13.24 | 13.27 | 12.88 | 13.05 | 61,682,108 | -0.09(-0.71%) |
Jul 20, 2023 | 13.15 | 13.19 | 13.03 | 13.15 | 49,675,168 | -0.07(-0.50%) |
Jul 19, 2023 | 13.25 | 13.36 | 13.18 | 13.21 | 62,104,000 | -0.07(-0.49%) |
Jul 18, 2023 | 13.07 | 13.28 | 13.04 | 13.28 | 76,559,776 | +0.07(+0.57%) |
Jul 17, 2023 | 13.66 | 13.71 | 13.20 | 13.20 | 106,530,176 | -0.83(-5.94%) |
Jul 14, 2023 | 14.27 | 14.31 | 13.97 | 14.04 | 52,021,552 | -0.20(-1.38%) |
Jul 13, 2023 | 14.31 | 14.32 | 14.13 | 14.23 | 52,975,032 | -0.03(-0.20%) |
Jul 12, 2023 | 14.40 | 14.45 | 14.24 | 14.26 | 50,787,712 | -0.01(-0.07%) |
Jul 11, 2023 | 14.12 | 14.29 | 14.03 | 14.27 | 48,919,284 | +0.15(+1.06%) |
Jul 10, 2023 | 14.02 | 14.14 | 13.90 | 14.12 | 55,540,280 | +0.08(+0.60%) |
Jul 07, 2023 | 14.05 | 14.28 | 14.00 | 14.04 | 56,959,936 | +0.00(+0.00%) |
Jul 06, 2023 | 14.22 | 14.29 | 13.94 | 14.04 | 69,258,400 | -0.35(-2.41%) |
Jul 05, 2023 | 14.25 | 14.45 | 14.17 | 14.38 | 55,479,732 | +0.10(+0.72%) |
Jul 03, 2023 | 14.20 | 14.43 | 14.20 | 14.28 | 31,392,068 | +0.10(+0.73%) |
Jun 30, 2023 | 14.10 | 14.27 | 14.02 | 14.18 | 57,665,784 | +0.17(+1.20%) |
Jun 29, 2023 | 13.93 | 14.18 | 13.86 | 14.01 | 62,407,120 | +0.15(+1.08%) |
Jun 28, 2023 | 13.48 | 13.86 | 13.47 | 13.86 | 62,490,192 | +0.36(+2.64%) |
Jun 27, 2023 | 13.30 | 13.55 | 13.18 | 13.50 | 53,144,416 | +0.28(+2.13%) |
Jun 26, 2023 | 13.13 | 13.33 | 13.11 | 13.22 | 47,954,824 | +0.08(+0.64%) |
Jun 23, 2023 | 13.05 | 13.26 | 13.04 | 13.14 | 51,508,484 | -0.16(-1.20%) |
Jun 22, 2023 | 13.03 | 13.40 | 13.02 | 13.30 | 49,990,416 | +0.16(+1.21%) |
Jun 21, 2023 | 13.34 | 13.38 | 13.06 | 13.14 | 53,316,292 | -0.19(-1.41%) |
Jun 20, 2023 | 13.40 | 13.51 | 13.10 | 13.33 | 60,407,728 | -0.19(-1.39%) |
Jun 16, 2023 | 13.61 | 13.69 | 13.42 | 13.51 | 80,461,448 | -0.03(-0.21%) |
Jun 15, 2023 | 13.23 | 13.59 | 13.23 | 13.54 | 65,579,364 | +0.23(+1.76%) |
Jun 14, 2023 | 13.35 | 13.54 | 13.09 | 13.31 | 74,411,080 | +0.07(+0.50%) |
Jun 13, 2023 | 13.03 | 13.28 | 13.02 | 13.24 | 65,894,664 | +0.33(+2.54%) |
Jun 12, 2023 | 12.93 | 13.01 | 12.79 | 12.91 | 47,597,088 | +0.04(+0.29%) |
Jun 09, 2023 | 12.96 | 13.15 | 12.84 | 12.88 | 75,052,520 | +0.15(+1.18%) |
Jun 08, 2023 | 12.68 | 12.88 | 12.61 | 12.73 | 68,408,808 | -0.01(-0.07%) |
Jun 07, 2023 | 12.20 | 12.74 | 12.16 | 12.73 | 106,117,240 | +0.62(+5.10%) |
Jun 06, 2023 | 11.76 | 12.12 | 11.72 | 12.12 | 61,071,052 | +0.32(+2.70%) |
Jun 05, 2023 | 11.86 | 11.92 | 11.71 | 11.80 | 61,218,212 | +0.19(+1.61%) |
Jun 02, 2023 | 11.49 | 11.72 | 11.38 | 11.61 | 69,644,360 | +0.26(+2.31%) |
Jun 01, 2023 | 11.30 | 11.41 | 11.09 | 11.35 | 68,718,320 | +0.10(+0.92%) |
May 31, 2023 | 11.69 | 11.70 | 11.21 | 11.24 | 92,087,088 | -0.55(-4.69%) |
May 30, 2023 | 11.85 | 11.98 | 11.73 | 11.80 | 91,954,776 | +0.47(+4.14%) |
May 26, 2023 | 10.86 | 11.52 | 10.81 | 11.33 | 131,534,912 | +0.67(+6.24%) |
May 25, 2023 | 10.62 | 10.80 | 10.62 | 10.66 | 54,695,496 | +0.05(+0.44%) |
May 24, 2023 | 10.91 | 10.92 | 10.54 | 10.62 | 76,108,952 | -0.37(-3.41%) |
May 23, 2023 | 10.80 | 11.16 | 10.80 | 10.99 | 60,618,236 | +0.09(+0.86%) |
May 22, 2023 | 10.97 | 10.99 | 10.65 | 10.90 | 61,232,272 | -0.02(-0.17%) |
May 19, 2023 | 10.93 | 11.03 | 10.81 | 10.92 | 46,393,716 | +0.01(+0.09%) |
May 18, 2023 | 10.74 | 10.93 | 10.73 | 10.91 | 40,702,888 | +0.13(+1.22%) |
May 17, 2023 | 10.64 | 10.91 | 10.61 | 10.78 | 53,412,808 | +0.23(+2.22%) |
May 16, 2023 | 10.82 | 10.85 | 10.53 | 10.54 | 64,522,388 | -0.37(-3.35%) |
May 15, 2023 | 10.96 | 10.98 | 10.86 | 10.91 | 56,734,288 | -0.03(-0.26%) |
May 12, 2023 | 11.18 | 11.19 | 10.92 | 10.94 | 48,187,876 | -0.19(-1.68%) |
May 11, 2023 | 11.09 | 11.13 | 11.02 | 11.12 | 45,926,916 | -0.02(-0.17%) |
May 10, 2023 | 11.26 | 11.28 | 10.99 | 11.14 | 52,458,648 | +0.03(+0.25%) |
May 09, 2023 | 11.14 | 11.18 | 11.05 | 11.11 | 45,738,104 | -0.15(-1.33%) |
May 08, 2023 | 11.26 | 11.30 | 11.10 | 11.26 | 53,290,992 | +0.03(+0.25%) |
May 05, 2023 | 11.05 | 11.28 | 10.98 | 11.24 | 68,482,848 | +0.40(+3.72%) |
May 04, 2023 | 11.06 | 11.09 | 10.75 | 10.83 | 85,116,512 | -0.22(-1.95%) |
May 03, 2023 | 11.00 | 11.33 | 10.99 | 11.05 | 100,317,168 | -0.01(-0.08%) |
May 02, 2023 | 11.29 | 11.33 | 10.93 | 11.06 | 96,933,928 | -0.24(-2.16%) |