Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.65 | 21.46 | 19.90 | 20.92 | 57,349,944 | -2.47(-10.56%) |
Jul 28, 2023 | 21.52 | 23.62 | 21.45 | 23.39 | 59,549,840 | +3.17(+15.68%) |
Jul 27, 2023 | 20.75 | 21.04 | 19.52 | 20.22 | 51,675,468 | +0.76(+3.91%) |
Jul 26, 2023 | 17.64 | 21.83 | 17.55 | 19.46 | 138,689,904 | +4.10(+26.69%) |
Jul 25, 2023 | 16.46 | 16.88 | 15.36 | 15.36 | 21,735,616 | -0.65(-4.06%) |
Jul 24, 2023 | 14.93 | 16.38 | 14.78 | 16.01 | 25,113,820 | +1.45(+9.96%) |
Jul 21, 2023 | 14.95 | 15.14 | 14.44 | 14.56 | 11,281,069 | -0.48(-3.19%) |
Jul 20, 2023 | 14.64 | 15.08 | 14.48 | 15.04 | 9,563,963 | +0.06(+0.40%) |
Jul 19, 2023 | 14.67 | 15.53 | 14.67 | 14.98 | 17,953,180 | +0.65(+4.54%) |
Jul 18, 2023 | 14.55 | 14.66 | 13.99 | 14.33 | 12,388,770 | +0.26(+1.85%) |
Jul 17, 2023 | 13.62 | 14.16 | 13.57 | 14.07 | 8,533,753 | +0.05(+0.36%) |
Jul 14, 2023 | 14.23 | 14.43 | 13.83 | 14.02 | 13,288,572 | -0.02(-0.14%) |
Jul 13, 2023 | 15.02 | 15.06 | 13.92 | 14.04 | 23,883,132 | -1.11(-7.33%) |
Jul 12, 2023 | 15.49 | 15.55 | 14.83 | 15.15 | 19,260,754 | +0.18(+1.20%) |
Jul 11, 2023 | 14.89 | 15.18 | 14.53 | 14.97 | 20,173,186 | +0.82(+5.80%) |
Jul 10, 2023 | 13.84 | 14.31 | 13.58 | 14.15 | 12,840,546 | -0.01(-0.07%) |
Jul 07, 2023 | 14.00 | 14.50 | 13.83 | 14.16 | 13,390,662 | +0.02(+0.14%) |
Jul 06, 2023 | 14.62 | 14.69 | 14.12 | 14.14 | 16,977,722 | -0.66(-4.46%) |
Jul 05, 2023 | 13.89 | 15.24 | 13.76 | 14.80 | 32,697,672 | +0.82(+5.87%) |
Jul 03, 2023 | 14.38 | 14.86 | 13.56 | 13.98 | 35,028,072 | +0.56(+4.17%) |
Jun 30, 2023 | 12.74 | 13.53 | 12.49 | 13.42 | 42,386,504 | +1.59(+13.44%) |
Jun 29, 2023 | 11.75 | 11.99 | 11.40 | 11.83 | 15,875,145 | +0.05(+0.42%) |
Jun 28, 2023 | 11.41 | 11.93 | 11.18 | 11.78 | 18,977,188 | +0.80(+7.29%) |
Jun 27, 2023 | 10.32 | 11.00 | 10.29 | 10.98 | 11,987,240 | +0.82(+8.07%) |
Jun 26, 2023 | 10.27 | 10.48 | 10.09 | 10.16 | 8,359,836 | +0.26(+2.63%) |
Jun 23, 2023 | 9.950 | 10.08 | 9.640 | 9.900 | 12,332,327 | -0.66(-6.25%) |
Jun 22, 2023 | 10.56 | 10.56 | 10.27 | 10.56 | 6,638,632 | -0.07(-0.66%) |
Jun 21, 2023 | 11.06 | 11.33 | 10.55 | 10.63 | 9,897,893 | -0.25(-2.30%) |
Jun 20, 2023 | 10.78 | 10.91 | 10.60 | 10.88 | 13,542,895 | -0.50(-4.39%) |
Jun 16, 2023 | 11.78 | 11.87 | 11.15 | 11.38 | 17,490,850 | -0.21(-1.81%) |
Jun 15, 2023 | 11.05 | 11.95 | 11.04 | 11.59 | 26,687,748 | +0.79(+7.31%) |
Jun 14, 2023 | 10.60 | 10.93 | 10.49 | 10.80 | 18,875,720 | +0.51(+4.96%) |
Jun 13, 2023 | 10.21 | 10.34 | 9.930 | 10.29 | 17,417,906 | +0.43(+4.36%) |
Jun 12, 2023 | 9.650 | 10.35 | 9.630 | 9.860 | 41,760,464 | +0.99(+11.16%) |
Jun 09, 2023 | 8.775 | 9.355 | 8.775 | 8.870 | 24,937,412 | +0.41(+4.85%) |
Jun 08, 2023 | 8.510 | 8.610 | 8.340 | 8.460 | 7,366,217 | +0.08(+0.95%) |
Jun 07, 2023 | 8.540 | 8.650 | 8.315 | 8.380 | 11,119,037 | -0.27(-3.12%) |
Jun 06, 2023 | 8.450 | 8.685 | 8.250 | 8.650 | 16,800,664 | +0.20(+2.37%) |
Jun 05, 2023 | 8.540 | 8.660 | 8.400 | 8.450 | 8,139,528 | +0.01(+0.12%) |
Jun 02, 2023 | 8.430 | 8.750 | 8.340 | 8.440 | 17,891,164 | +0.42(+5.24%) |
Jun 01, 2023 | 7.780 | 8.200 | 7.505 | 8.020 | 14,181,161 | +0.14(+1.78%) |
May 31, 2023 | 8.060 | 8.080 | 7.690 | 7.880 | 10,288,177 | +0.01(+0.13%) |
May 30, 2023 | 8.050 | 8.260 | 7.810 | 7.870 | 19,193,862 | -0.33(-4.02%) |
May 26, 2023 | 8.080 | 8.265 | 7.800 | 8.200 | 12,815,702 | +0.19(+2.37%) |
May 25, 2023 | 8.110 | 8.130 | 7.850 | 8.010 | 16,491,478 | -0.64(-7.40%) |
May 24, 2023 | 8.260 | 8.780 | 8.000 | 8.650 | 28,758,180 | -0.46(-5.05%) |
May 23, 2023 | 9.200 | 9.310 | 9.080 | 9.110 | 10,632,244 | -0.30(-3.19%) |
May 22, 2023 | 9.260 | 9.650 | 9.200 | 9.410 | 9,998,044 | +0.39(+4.32%) |
May 19, 2023 | 9.050 | 9.250 | 8.910 | 9.020 | 11,745,555 | -0.11(-1.20%) |
May 18, 2023 | 9.410 | 9.450 | 9.050 | 9.130 | 11,892,203 | -0.45(-4.70%) |
May 17, 2023 | 9.380 | 9.660 | 9.280 | 9.580 | 9,007,249 | +0.07(+0.74%) |
May 16, 2023 | 9.580 | 9.640 | 9.370 | 9.510 | 6,170,081 | -0.29(-2.96%) |
May 15, 2023 | 9.910 | 9.910 | 9.510 | 9.800 | 6,699,796 | -0.02(-0.20%) |
May 12, 2023 | 10.11 | 10.16 | 9.600 | 9.820 | 21,452,780 | -0.93(-8.65%) |
May 11, 2023 | 10.28 | 10.77 | 10.21 | 10.75 | 11,243,802 | +0.45(+4.37%) |
May 10, 2023 | 10.24 | 10.43 | 9.995 | 10.30 | 8,338,511 | +0.21(+2.08%) |
May 09, 2023 | 9.950 | 10.56 | 9.875 | 10.09 | 11,995,353 | -0.46(-4.36%) |
May 08, 2023 | 10.62 | 10.81 | 10.39 | 10.55 | 7,744,816 | +0.15(+1.44%) |
May 05, 2023 | 10.24 | 10.61 | 10.21 | 10.40 | 9,058,532 | +0.25(+2.46%) |
May 04, 2023 | 9.860 | 10.31 | 9.690 | 10.15 | 14,560,331 | +0.48(+4.96%) |
May 03, 2023 | 9.580 | 9.880 | 9.560 | 9.670 | 6,748,883 | -0.08(-0.82%) |
May 02, 2023 | 9.730 | 9.895 | 9.570 | 9.750 | 7,741,636 | -0.15(-1.52%) |