Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.74 | 13.86 | 13.69 | 13.79 | 50,064,676 | +0.07(+0.48%) |
Jul 28, 2023 | 13.86 | 13.94 | 13.72 | 13.73 | 54,125,108 | -0.06(-0.41%) |
Jul 27, 2023 | 14.15 | 14.17 | 13.78 | 13.79 | 68,924,792 | -0.36(-2.55%) |
Jul 26, 2023 | 14.16 | 14.22 | 13.80 | 14.15 | 66,476,564 | +0.09(+0.61%) |
Jul 25, 2023 | 14.33 | 14.36 | 13.98 | 14.06 | 62,757,216 | -0.14(-1.00%) |
Jul 24, 2023 | 14.04 | 14.34 | 14.04 | 14.20 | 52,072,040 | +0.18(+1.29%) |
Jul 21, 2023 | 13.88 | 14.04 | 13.87 | 14.02 | 51,814,456 | +0.10(+0.68%) |
Jul 20, 2023 | 13.86 | 13.93 | 13.73 | 13.93 | 80,884,104 | +0.07(+0.48%) |
Jul 19, 2023 | 13.60 | 13.91 | 13.56 | 13.86 | 149,562,384 | +1.08(+8.48%) |
Jul 18, 2023 | 12.85 | 13.29 | 12.76 | 12.78 | 139,539,472 | -0.08(-0.59%) |
Jul 17, 2023 | 13.41 | 13.50 | 12.81 | 12.85 | 169,255,328 | -0.92(-6.69%) |
Jul 14, 2023 | 14.06 | 14.07 | 13.58 | 13.78 | 107,133,024 | -0.59(-4.10%) |
Jul 13, 2023 | 14.38 | 14.41 | 14.26 | 14.36 | 42,628,256 | +0.00(+0.00%) |
Jul 12, 2023 | 14.48 | 14.50 | 14.35 | 14.36 | 48,899,656 | -0.10(-0.72%) |
Jul 11, 2023 | 14.53 | 14.58 | 14.36 | 14.47 | 41,778,888 | -0.04(-0.26%) |
Jul 10, 2023 | 14.74 | 14.77 | 14.46 | 14.51 | 47,743,608 | -0.32(-2.18%) |
Jul 07, 2023 | 14.76 | 14.96 | 14.75 | 14.83 | 30,524,498 | +0.02(+0.11%) |
Jul 06, 2023 | 14.94 | 14.96 | 14.79 | 14.81 | 35,714,592 | -0.19(-1.24%) |
Jul 05, 2023 | 15.01 | 15.15 | 14.93 | 15.00 | 35,307,628 | -0.05(-0.31%) |
Jul 03, 2023 | 14.89 | 15.05 | 14.89 | 15.05 | 19,738,384 | +0.16(+1.07%) |
Jun 30, 2023 | 14.93 | 14.97 | 14.78 | 14.89 | 43,351,668 | -0.03(-0.19%) |
Jun 29, 2023 | 14.69 | 14.94 | 14.69 | 14.92 | 29,241,218 | +0.19(+1.27%) |
Jun 28, 2023 | 14.76 | 14.79 | 14.57 | 14.73 | 28,117,482 | -0.06(-0.38%) |
Jun 27, 2023 | 14.51 | 14.83 | 14.50 | 14.79 | 33,697,488 | +0.20(+1.34%) |
Jun 26, 2023 | 14.43 | 14.61 | 14.40 | 14.59 | 30,655,096 | +0.17(+1.17%) |
Jun 23, 2023 | 14.59 | 14.68 | 14.39 | 14.42 | 40,076,824 | -0.12(-0.83%) |
Jun 22, 2023 | 14.53 | 14.60 | 14.44 | 14.54 | 32,435,506 | -0.03(-0.19%) |
Jun 21, 2023 | 14.65 | 14.67 | 14.46 | 14.57 | 43,562,052 | -0.16(-1.08%) |
Jun 20, 2023 | 14.95 | 15.01 | 14.72 | 14.73 | 37,877,012 | -0.26(-1.74%) |
Jun 16, 2023 | 15.03 | 15.06 | 14.90 | 14.99 | 68,724,712 | +0.03(+0.19%) |
Jun 15, 2023 | 14.82 | 15.03 | 14.74 | 14.96 | 32,685,640 | +0.18(+1.20%) |
Jun 14, 2023 | 14.84 | 14.95 | 14.77 | 14.79 | 28,669,120 | +0.02(+0.13%) |
Jun 13, 2023 | 14.75 | 14.91 | 14.63 | 14.77 | 44,536,524 | -0.10(-0.69%) |
Jun 12, 2023 | 14.89 | 14.93 | 14.77 | 14.87 | 29,500,006 | -0.02(-0.13%) |
Jun 09, 2023 | 14.94 | 15.06 | 14.85 | 14.89 | 26,425,776 | -0.11(-0.75%) |
Jun 08, 2023 | 14.97 | 15.01 | 14.82 | 15.00 | 35,164,836 | -0.03(-0.19%) |
Jun 07, 2023 | 14.59 | 15.05 | 14.53 | 15.03 | 46,686,616 | +0.40(+2.74%) |
Jun 06, 2023 | 14.43 | 14.70 | 14.34 | 14.63 | 41,808,760 | +0.26(+1.82%) |
Jun 05, 2023 | 14.31 | 14.46 | 14.23 | 14.37 | 48,625,808 | +0.17(+1.18%) |
Jun 02, 2023 | 14.08 | 14.39 | 13.86 | 14.20 | 112,803,240 | -0.56(-3.80%) |
Jun 01, 2023 | 14.70 | 14.81 | 14.58 | 14.76 | 33,597,032 | +0.07(+0.51%) |
May 31, 2023 | 14.62 | 14.81 | 14.58 | 14.68 | 75,101,208 | +0.08(+0.58%) |
May 30, 2023 | 14.46 | 14.65 | 14.39 | 14.60 | 37,864,828 | +0.13(+0.90%) |
May 26, 2023 | 14.22 | 14.58 | 14.17 | 14.47 | 53,743,180 | +0.33(+2.31%) |
May 25, 2023 | 14.63 | 14.63 | 14.00 | 14.14 | 110,068,960 | -0.75(-5.02%) |
May 24, 2023 | 15.04 | 15.05 | 14.89 | 14.89 | 36,674,584 | -0.14(-0.93%) |
May 23, 2023 | 15.18 | 15.21 | 15.00 | 15.03 | 48,537,420 | -0.26(-1.71%) |
May 22, 2023 | 15.26 | 15.34 | 15.08 | 15.29 | 45,259,540 | +0.07(+0.43%) |
May 19, 2023 | 15.49 | 15.54 | 15.21 | 15.22 | 50,008,932 | -0.22(-1.45%) |
May 18, 2023 | 15.49 | 15.54 | 15.28 | 15.45 | 41,929,260 | -0.10(-0.66%) |
May 17, 2023 | 15.55 | 15.63 | 15.45 | 15.55 | 36,590,184 | +0.12(+0.79%) |
May 16, 2023 | 15.80 | 15.81 | 15.41 | 15.43 | 33,415,074 | -0.39(-2.48%) |
May 15, 2023 | 15.87 | 15.96 | 15.81 | 15.82 | 30,741,268 | -0.07(-0.47%) |
May 12, 2023 | 15.87 | 16.05 | 15.82 | 15.90 | 29,226,874 | +0.07(+0.41%) |
May 11, 2023 | 15.82 | 15.87 | 15.76 | 15.83 | 22,851,582 | -0.07(-0.47%) |
May 10, 2023 | 15.92 | 15.96 | 15.74 | 15.91 | 35,234,040 | +0.02(+0.12%) |
May 09, 2023 | 15.96 | 15.97 | 15.78 | 15.89 | 31,128,862 | -0.09(-0.58%) |
May 08, 2023 | 15.88 | 16.03 | 15.82 | 15.98 | 34,370,188 | -0.01(-0.06%) |
May 05, 2023 | 15.85 | 15.99 | 15.76 | 15.99 | 25,403,858 | +0.21(+1.30%) |
May 04, 2023 | 15.89 | 15.94 | 15.73 | 15.78 | 29,375,946 | -0.17(-1.05%) |
May 03, 2023 | 16.01 | 16.10 | 15.93 | 15.95 | 34,506,932 | +0.02(+0.12%) |
May 02, 2023 | 16.20 | 16.27 | 15.90 | 15.93 | 42,200,264 | -0.40(-2.46%) |