Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.59 | 12.67 | 12.26 | 12.40 | 831,448 | -0.15(-1.20%) |
Jul 28, 2023 | 12.70 | 12.80 | 12.40 | 12.55 | 1,299,574 | +0.12(+0.97%) |
Jul 27, 2023 | 13.43 | 13.56 | 12.35 | 12.43 | 1,563,369 | -1.12(-8.27%) |
Jul 26, 2023 | 13.90 | 13.94 | 13.31 | 13.55 | 856,921 | -0.17(-1.24%) |
Jul 25, 2023 | 14.28 | 14.51 | 13.67 | 13.72 | 1,043,159 | -0.56(-3.92%) |
Jul 24, 2023 | 13.69 | 14.74 | 13.65 | 14.28 | 1,452,524 | -0.03(-0.21%) |
Jul 21, 2023 | 13.95 | 14.64 | 13.90 | 14.31 | 902,235 | +0.46(+3.32%) |
Jul 20, 2023 | 15.20 | 15.20 | 13.80 | 13.85 | 1,144,827 | -1.39(-9.12%) |
Jul 19, 2023 | 15.66 | 15.78 | 14.91 | 15.24 | 839,037 | -0.34(-2.18%) |
Jul 18, 2023 | 15.56 | 16.19 | 15.31 | 15.58 | 906,598 | -0.01(-0.06%) |
Jul 17, 2023 | 15.00 | 15.72 | 14.70 | 15.59 | 729,443 | +0.49(+3.25%) |
Jul 14, 2023 | 15.81 | 15.87 | 14.99 | 15.10 | 832,041 | -0.81(-5.09%) |
Jul 13, 2023 | 15.57 | 16.52 | 15.32 | 15.91 | 1,069,904 | +0.44(+2.84%) |
Jul 12, 2023 | 15.59 | 15.88 | 15.04 | 15.47 | 1,351,473 | +0.19(+1.24%) |
Jul 11, 2023 | 14.93 | 15.42 | 14.43 | 15.28 | 1,056,780 | +0.46(+3.10%) |
Jul 10, 2023 | 14.04 | 14.99 | 13.69 | 14.82 | 902,779 | +0.74(+5.26%) |
Jul 07, 2023 | 14.06 | 14.46 | 13.98 | 14.08 | 939,871 | +0.25(+1.81%) |
Jul 06, 2023 | 13.95 | 14.20 | 13.67 | 13.83 | 993,530 | -0.67(-4.62%) |
Jul 05, 2023 | 15.11 | 15.15 | 14.28 | 14.50 | 1,358,446 | -0.75(-4.92%) |
Jul 03, 2023 | 15.63 | 15.63 | 14.98 | 15.25 | 579,441 | -0.24(-1.55%) |
Jun 30, 2023 | 15.74 | 16.40 | 15.47 | 15.49 | 1,017,149 | -0.02(-0.13%) |
Jun 29, 2023 | 15.50 | 16.38 | 15.20 | 15.51 | 1,546,944 | +0.13(+0.85%) |
Jun 28, 2023 | 14.69 | 15.55 | 14.51 | 15.38 | 1,097,212 | +0.64(+4.34%) |
Jun 27, 2023 | 15.31 | 15.32 | 14.21 | 14.74 | 1,747,168 | -0.48(-3.15%) |
Jun 26, 2023 | 15.88 | 15.92 | 15.09 | 15.22 | 1,684,984 | -0.61(-3.85%) |
Jun 23, 2023 | 16.70 | 16.95 | 15.31 | 15.83 | 2,641,539 | -1.20(-7.05%) |
Jun 22, 2023 | 17.34 | 17.50 | 16.95 | 17.03 | 945,047 | -0.56(-3.18%) |
Jun 21, 2023 | 18.31 | 18.36 | 17.19 | 17.59 | 1,450,472 | -0.75(-4.09%) |
Jun 20, 2023 | 18.95 | 20.57 | 18.22 | 18.34 | 2,881,939 | -0.89(-4.63%) |
Jun 16, 2023 | 19.53 | 19.58 | 18.24 | 19.23 | 1,582,676 | +0.09(+0.44%) |
Jun 15, 2023 | 18.43 | 19.70 | 18.41 | 19.14 | 1,626,559 | +0.61(+3.26%) |
Jun 14, 2023 | 18.67 | 19.11 | 17.70 | 18.54 | 1,966,146 | -0.16(-0.86%) |
Jun 13, 2023 | 19.84 | 20.00 | 18.18 | 18.70 | 1,919,716 | -0.50(-2.60%) |
Jun 12, 2023 | 18.60 | 19.22 | 18.41 | 19.20 | 1,106,211 | +0.64(+3.45%) |
Jun 09, 2023 | 19.15 | 19.88 | 18.37 | 18.56 | 1,262,861 | -0.44(-2.32%) |
Jun 08, 2023 | 19.97 | 20.15 | 18.85 | 19.00 | 1,943,999 | -0.83(-4.19%) |
Jun 07, 2023 | 21.88 | 22.35 | 19.78 | 19.83 | 2,102,698 | -1.68(-7.81%) |
Jun 06, 2023 | 19.94 | 21.92 | 19.91 | 21.51 | 2,088,897 | +1.49(+7.44%) |
Jun 05, 2023 | 20.98 | 22.69 | 19.74 | 20.02 | 3,219,389 | -1.25(-5.88%) |
Jun 02, 2023 | 18.28 | 21.70 | 18.24 | 21.27 | 6,210,835 | +3.16(+17.45%) |
Jun 01, 2023 | 17.62 | 18.98 | 17.10 | 18.11 | 1,793,151 | +0.32(+1.80%) |
May 31, 2023 | 17.13 | 19.73 | 17.13 | 17.79 | 4,984,738 | +0.73(+4.28%) |
May 30, 2023 | 17.26 | 18.00 | 16.67 | 17.06 | 1,269,563 | -0.44(-2.51%) |
May 26, 2023 | 18.17 | 18.17 | 17.10 | 17.50 | 1,235,746 | -0.48(-2.67%) |
May 25, 2023 | 19.01 | 19.24 | 17.31 | 17.98 | 1,893,299 | -0.96(-5.07%) |
May 24, 2023 | 18.55 | 20.29 | 18.41 | 18.94 | 2,822,382 | +0.55(+2.99%) |
May 23, 2023 | 19.61 | 19.67 | 18.01 | 18.39 | 2,189,588 | -1.32(-6.70%) |
May 22, 2023 | 16.91 | 20.48 | 16.33 | 19.71 | 4,208,065 | +1.84(+10.30%) |
May 19, 2023 | 17.38 | 18.77 | 17.21 | 17.87 | 2,233,011 | +0.40(+2.29%) |
May 18, 2023 | 17.50 | 17.50 | 16.31 | 17.47 | 1,929,327 | +0.15(+0.87%) |
May 17, 2023 | 16.90 | 17.45 | 15.70 | 17.32 | 2,660,186 | -0.19(-1.09%) |
May 16, 2023 | 18.18 | 18.50 | 16.60 | 17.51 | 3,114,399 | -0.96(-5.20%) |
May 15, 2023 | 19.31 | 19.81 | 17.79 | 18.47 | 3,643,084 | -0.80(-4.15%) |
May 12, 2023 | 19.90 | 21.50 | 18.55 | 19.27 | 8,296,013 | -0.62(-3.12%) |
May 11, 2023 | 16.52 | 20.00 | 15.66 | 19.89 | 8,315,168 | +3.46(+21.06%) |
May 10, 2023 | 16.36 | 16.71 | 15.01 | 16.43 | 2,754,662 | +0.07(+0.43%) |
May 09, 2023 | 16.92 | 16.95 | 15.75 | 16.36 | 2,278,404 | +0.00(+0.00%) |
May 08, 2023 | 14.65 | 17.88 | 14.41 | 16.36 | 5,841,496 | +1.13(+7.42%) |
May 05, 2023 | 15.32 | 15.70 | 13.74 | 15.23 | 5,655,370 | +0.83(+5.76%) |
May 04, 2023 | 10.67 | 15.02 | 10.67 | 14.40 | 9,923,956 | +3.73(+34.96%) |
May 03, 2023 | 9.900 | 11.17 | 9.470 | 10.67 | 3,944,747 | -0.55(-4.90%) |
May 02, 2023 | 10.21 | 11.55 | 9.530 | 11.22 | 8,964,029 | +0.93(+9.04%) |