Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.12 | 15.46 | 14.73 | 15.30 | 117,082,720 | +0.56(+3.80%) |
Jul 28, 2023 | 13.80 | 14.78 | 13.56 | 14.74 | 115,763,568 | +1.50(+11.33%) |
Jul 27, 2023 | 13.86 | 13.87 | 13.16 | 13.24 | 103,468,160 | +0.07(+0.53%) |
Jul 26, 2023 | 12.40 | 13.38 | 12.21 | 13.17 | 136,556,496 | +1.26(+10.58%) |
Jul 25, 2023 | 12.34 | 12.83 | 11.88 | 11.91 | 102,858,704 | +0.18(+1.53%) |
Jul 24, 2023 | 10.90 | 12.05 | 10.84 | 11.73 | 108,511,024 | +1.15(+10.87%) |
Jul 21, 2023 | 10.50 | 10.77 | 10.38 | 10.58 | 33,089,020 | +0.26(+2.52%) |
Jul 20, 2023 | 10.47 | 10.50 | 10.22 | 10.32 | 34,632,244 | -0.32(-3.01%) |
Jul 19, 2023 | 10.58 | 11.10 | 10.58 | 10.64 | 51,640,008 | +0.22(+2.11%) |
Jul 18, 2023 | 10.73 | 10.83 | 10.27 | 10.42 | 35,090,804 | -0.14(-1.33%) |
Jul 17, 2023 | 10.30 | 10.63 | 10.21 | 10.56 | 28,659,780 | +0.02(+0.19%) |
Jul 14, 2023 | 10.67 | 10.84 | 10.46 | 10.54 | 40,233,568 | -0.22(-2.04%) |
Jul 13, 2023 | 11.24 | 11.31 | 10.72 | 10.76 | 59,890,628 | -0.40(-3.58%) |
Jul 12, 2023 | 11.02 | 11.22 | 10.71 | 11.16 | 61,079,280 | +0.35(+3.24%) |
Jul 11, 2023 | 10.96 | 11.05 | 10.44 | 10.81 | 69,411,336 | +0.03(+0.28%) |
Jul 10, 2023 | 9.970 | 10.82 | 9.790 | 10.78 | 84,392,776 | +0.79(+7.91%) |
Jul 07, 2023 | 9.750 | 10.09 | 9.660 | 9.990 | 51,005,256 | +0.43(+4.50%) |
Jul 06, 2023 | 9.970 | 10.01 | 9.490 | 9.560 | 53,186,432 | -0.66(-6.46%) |
Jul 05, 2023 | 10.01 | 10.39 | 9.810 | 10.22 | 62,759,624 | +0.19(+1.89%) |
Jul 03, 2023 | 10.15 | 10.49 | 9.790 | 10.03 | 68,989,272 | +0.34(+3.51%) |
Jun 30, 2023 | 9.630 | 10.09 | 9.590 | 9.690 | 63,465,228 | +0.30(+3.19%) |
Jun 29, 2023 | 9.400 | 9.510 | 9.250 | 9.390 | 38,539,124 | -0.13(-1.37%) |
Jun 28, 2023 | 9.400 | 9.560 | 9.180 | 9.520 | 44,741,320 | +0.18(+1.93%) |
Jun 27, 2023 | 8.720 | 9.340 | 8.660 | 9.340 | 73,494,896 | +0.94(+11.19%) |
Jun 26, 2023 | 8.530 | 8.690 | 8.395 | 8.400 | 33,594,240 | -0.03(-0.36%) |
Jun 23, 2023 | 8.620 | 8.750 | 8.280 | 8.430 | 41,944,328 | -0.49(-5.49%) |
Jun 22, 2023 | 9.030 | 9.030 | 8.740 | 8.920 | 28,857,704 | -0.15(-1.65%) |
Jun 21, 2023 | 9.540 | 9.840 | 8.960 | 9.070 | 66,091,232 | -0.28(-2.99%) |
Jun 20, 2023 | 9.170 | 9.410 | 9.060 | 9.350 | 52,701,148 | -0.05(-0.53%) |
Jun 16, 2023 | 10.15 | 10.21 | 9.350 | 9.400 | 81,400,160 | -0.39(-3.98%) |
Jun 15, 2023 | 9.100 | 9.895 | 9.050 | 9.790 | 97,003,952 | +0.74(+8.18%) |
Jun 14, 2023 | 9.070 | 9.190 | 8.800 | 9.050 | 60,772,080 | +0.16(+1.80%) |
Jun 13, 2023 | 8.730 | 9.070 | 8.600 | 8.890 | 81,545,656 | +0.49(+5.83%) |
Jun 12, 2023 | 8.090 | 8.600 | 8.070 | 8.400 | 100,768,400 | +0.67(+8.67%) |
Jun 09, 2023 | 7.840 | 8.750 | 7.690 | 7.730 | 140,273,536 | -0.06(-0.77%) |
Jun 08, 2023 | 7.800 | 7.890 | 7.600 | 7.790 | 64,142,536 | +0.03(+0.39%) |
Jun 07, 2023 | 7.800 | 7.970 | 7.580 | 7.760 | 47,242,076 | -0.12(-1.52%) |
Jun 06, 2023 | 7.660 | 7.880 | 7.300 | 7.880 | 78,854,984 | +0.21(+2.74%) |
Jun 05, 2023 | 7.660 | 7.900 | 7.600 | 7.670 | 43,155,936 | +0.11(+1.46%) |
Jun 02, 2023 | 7.840 | 7.990 | 7.560 | 7.560 | 62,511,460 | +0.02(+0.27%) |
Jun 01, 2023 | 7.240 | 7.640 | 7.000 | 7.540 | 74,144,272 | +0.01(+0.13%) |
May 31, 2023 | 7.440 | 7.540 | 7.150 | 7.530 | 89,635,752 | +0.12(+1.62%) |
May 30, 2023 | 7.800 | 7.920 | 7.350 | 7.410 | 63,285,624 | -0.29(-3.77%) |
May 26, 2023 | 7.740 | 7.840 | 7.540 | 7.700 | 43,110,508 | +0.16(+2.12%) |
May 25, 2023 | 7.860 | 7.860 | 7.510 | 7.540 | 48,741,104 | -0.38(-4.80%) |
May 24, 2023 | 8.140 | 8.210 | 7.720 | 7.920 | 84,582,912 | -0.83(-9.49%) |
May 23, 2023 | 8.640 | 8.850 | 8.590 | 8.750 | 38,488,376 | -0.04(-0.46%) |
May 22, 2023 | 8.250 | 8.850 | 8.240 | 8.790 | 73,372,944 | +0.72(+8.92%) |
May 19, 2023 | 7.900 | 8.140 | 7.845 | 8.070 | 41,574,792 | +0.25(+3.20%) |
May 18, 2023 | 7.940 | 8.030 | 7.730 | 7.820 | 46,422,164 | -0.21(-2.62%) |
May 17, 2023 | 7.820 | 8.050 | 7.790 | 8.030 | 33,357,972 | +0.12(+1.52%) |
May 16, 2023 | 8.100 | 8.105 | 7.815 | 7.910 | 33,775,672 | -0.34(-4.12%) |
May 15, 2023 | 8.060 | 8.280 | 7.900 | 8.250 | 35,574,624 | +0.30(+3.77%) |
May 12, 2023 | 8.270 | 8.340 | 7.940 | 7.950 | 42,114,332 | -0.50(-5.92%) |
May 11, 2023 | 8.150 | 8.450 | 8.090 | 8.450 | 48,312,540 | +0.32(+3.94%) |
May 10, 2023 | 8.200 | 8.520 | 8.040 | 8.130 | 47,295,324 | -0.03(-0.37%) |
May 09, 2023 | 7.930 | 8.220 | 7.850 | 8.160 | 24,814,900 | -0.11(-1.33%) |
May 08, 2023 | 8.270 | 8.540 | 8.030 | 8.270 | 30,955,546 | +0.12(+1.47%) |
May 05, 2023 | 8.140 | 8.370 | 8.100 | 8.150 | 34,720,548 | +0.09(+1.12%) |
May 04, 2023 | 7.750 | 8.120 | 7.750 | 8.060 | 50,508,284 | +0.42(+5.50%) |
May 03, 2023 | 7.430 | 7.770 | 7.400 | 7.640 | 39,742,404 | +0.19(+2.55%) |
May 02, 2023 | 7.650 | 7.750 | 7.330 | 7.450 | 53,868,852 | -0.36(-4.61%) |