Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.22 | 15.38 | 14.70 | 15.00 | 8,617,146 | -0.63(-4.03%) |
Jul 28, 2023 | 14.90 | 15.73 | 14.70 | 15.62 | 11,938,318 | +1.30(+9.10%) |
Jul 27, 2023 | 14.72 | 14.83 | 14.31 | 14.32 | 4,345,023 | -0.35(-2.36%) |
Jul 26, 2023 | 14.22 | 14.70 | 14.22 | 14.67 | 3,816,650 | +0.44(+3.12%) |
Jul 25, 2023 | 14.47 | 14.57 | 14.21 | 14.22 | 2,472,420 | -0.22(-1.53%) |
Jul 24, 2023 | 14.39 | 14.61 | 14.33 | 14.45 | 3,627,355 | -0.22(-1.51%) |
Jul 21, 2023 | 14.84 | 14.92 | 14.50 | 14.67 | 3,940,200 | -0.11(-0.72%) |
Jul 20, 2023 | 14.93 | 14.96 | 14.71 | 14.77 | 4,087,122 | -0.16(-1.07%) |
Jul 19, 2023 | 14.68 | 14.98 | 14.67 | 14.93 | 4,001,918 | +0.46(+3.19%) |
Jul 18, 2023 | 14.26 | 14.65 | 14.25 | 14.47 | 2,906,189 | +0.21(+1.49%) |
Jul 17, 2023 | 13.99 | 14.28 | 13.92 | 14.26 | 2,290,272 | +0.28(+2.03%) |
Jul 14, 2023 | 14.03 | 14.05 | 13.84 | 13.98 | 2,878,535 | -0.12(-0.88%) |
Jul 13, 2023 | 14.06 | 14.14 | 13.94 | 14.10 | 2,786,295 | +0.11(+0.76%) |
Jul 12, 2023 | 14.15 | 14.25 | 13.97 | 13.99 | 3,235,285 | +0.08(+0.57%) |
Jul 11, 2023 | 13.61 | 13.91 | 13.59 | 13.91 | 3,728,256 | +0.35(+2.62%) |
Jul 10, 2023 | 13.04 | 13.59 | 13.01 | 13.56 | 3,823,132 | +0.54(+4.16%) |
Jul 07, 2023 | 12.94 | 13.16 | 12.91 | 13.02 | 6,453,889 | +0.05(+0.41%) |
Jul 06, 2023 | 13.18 | 13.19 | 12.80 | 12.96 | 3,689,276 | -0.38(-2.86%) |
Jul 05, 2023 | 13.30 | 13.38 | 13.18 | 13.35 | 4,592,623 | +0.00(+0.00%) |
Jul 03, 2023 | 13.26 | 13.35 | 13.11 | 13.35 | 2,163,768 | +0.20(+1.55%) |
Jun 30, 2023 | 13.04 | 13.21 | 12.96 | 13.14 | 4,112,986 | +0.20(+1.58%) |
Jun 29, 2023 | 12.76 | 13.04 | 12.74 | 12.94 | 5,809,970 | +0.18(+1.39%) |
Jun 28, 2023 | 12.68 | 12.78 | 12.59 | 12.76 | 2,697,983 | +0.08(+0.63%) |
Jun 27, 2023 | 12.48 | 12.80 | 12.36 | 12.68 | 3,771,505 | +0.32(+2.58%) |
Jun 26, 2023 | 12.06 | 12.57 | 11.85 | 12.36 | 4,907,224 | +0.26(+2.12%) |
Jun 23, 2023 | 12.33 | 12.38 | 12.04 | 12.10 | 8,466,914 | -0.38(-3.05%) |
Jun 22, 2023 | 12.72 | 12.96 | 12.37 | 12.49 | 53,550,072 | -0.31(-2.43%) |
Jun 21, 2023 | 12.63 | 12.95 | 12.45 | 12.80 | 19,132,952 | +0.88(+7.37%) |
Jun 20, 2023 | 12.15 | 12.24 | 11.80 | 11.92 | 4,671,290 | -0.38(-3.10%) |
Jun 16, 2023 | 12.65 | 12.68 | 12.27 | 12.30 | 4,462,232 | -0.28(-2.26%) |
Jun 15, 2023 | 12.41 | 12.58 | 3,006,611 | +2.13(+20.36%) | ||
May 08, 2023 | 10.36 | 10.70 | 10.21 | 10.45 | 12,948,679 | +0.39(+3.92%) |
May 05, 2023 | 9.855 | 10.17 | 9.470 | 10.06 | 8,603,629 | +0.72(+7.70%) |
May 04, 2023 | 9.436 | 9.496 | 9.162 | 9.342 | 6,067,680 | -0.09(-1.00%) |
May 03, 2023 | 9.676 | 9.864 | 9.436 | 9.436 | 4,679,083 | -0.22(-2.31%) |
May 02, 2023 | 9.547 | 9.676 | 9.239 | 9.659 | 6,429,796 | +0.06(+0.62%) |