Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.55 | 19.40 | 17.50 | 19.39 | 23,233,328 | +2.12(+12.28%) |
Jul 28, 2023 | 16.96 | 17.53 | 16.78 | 17.27 | 11,981,739 | +0.84(+5.11%) |
Jul 27, 2023 | 18.33 | 19.34 | 16.29 | 16.43 | 18,362,318 | -1.30(-7.33%) |
Jul 26, 2023 | 17.34 | 17.77 | 16.68 | 17.73 | 14,967,620 | +0.13(+0.74%) |
Jul 25, 2023 | 17.30 | 18.51 | 17.12 | 17.60 | 18,248,752 | +0.53(+3.10%) |
Jul 24, 2023 | 17.15 | 17.36 | 16.64 | 17.07 | 7,140,277 | -0.05(-0.29%) |
Jul 21, 2023 | 17.35 | 17.58 | 16.53 | 17.12 | 10,347,471 | +0.00(+0.00%) |
Jul 20, 2023 | 17.15 | 17.63 | 16.58 | 17.12 | 12,570,930 | -0.53(-3.00%) |
Jul 19, 2023 | 17.56 | 18.67 | 17.29 | 17.65 | 19,529,492 | +0.61(+3.58%) |
Jul 18, 2023 | 17.18 | 17.94 | 16.91 | 17.04 | 12,301,028 | -0.08(-0.47%) |
Jul 17, 2023 | 16.35 | 17.54 | 15.90 | 17.12 | 12,885,526 | +0.73(+4.45%) |
Jul 14, 2023 | 17.33 | 17.78 | 16.17 | 16.39 | 13,595,498 | -1.06(-6.07%) |
Jul 13, 2023 | 16.58 | 17.98 | 16.27 | 17.45 | 22,089,878 | +1.09(+6.66%) |
Jul 12, 2023 | 16.74 | 16.94 | 16.09 | 16.36 | 15,514,941 | +0.15(+0.93%) |
Jul 11, 2023 | 15.44 | 16.52 | 14.93 | 16.21 | 27,249,358 | +1.43(+9.68%) |
Jul 10, 2023 | 13.46 | 14.79 | 13.40 | 14.78 | 13,020,625 | +1.13(+8.28%) |
Jul 07, 2023 | 13.84 | 14.13 | 13.59 | 13.65 | 12,700,111 | -0.14(-1.02%) |
Jul 06, 2023 | 14.40 | 14.48 | 12.81 | 13.79 | 28,021,214 | -1.63(-10.57%) |
Jul 05, 2023 | 15.85 | 15.88 | 15.25 | 15.42 | 10,874,458 | -0.70(-4.34%) |
Jul 03, 2023 | 15.45 | 16.53 | 15.45 | 16.12 | 9,692,523 | +0.79(+5.15%) |
Jun 30, 2023 | 15.78 | 16.09 | 15.11 | 15.33 | 11,020,497 | -0.05(-0.33%) |
Jun 29, 2023 | 15.66 | 16.13 | 15.12 | 15.38 | 10,237,085 | -0.10(-0.65%) |
Jun 28, 2023 | 15.00 | 15.54 | 14.85 | 15.48 | 11,883,806 | +0.28(+1.84%) |
Jun 27, 2023 | 14.98 | 15.49 | 14.69 | 15.20 | 12,187,971 | +0.36(+2.43%) |
Jun 26, 2023 | 14.85 | 15.70 | 14.77 | 14.84 | 9,032,677 | +0.03(+0.20%) |
Jun 23, 2023 | 14.78 | 15.06 | 14.55 | 14.81 | 10,643,807 | -0.08(-0.54%) |
Jun 22, 2023 | 15.32 | 15.54 | 14.87 | 14.89 | 9,310,712 | -0.61(-3.94%) |
Jun 21, 2023 | 15.89 | 16.06 | 15.15 | 15.50 | 12,319,434 | -0.55(-3.43%) |
Jun 20, 2023 | 16.50 | 16.85 | 15.83 | 16.05 | 12,102,911 | -0.62(-3.72%) |
Jun 16, 2023 | 17.15 | 17.43 | 16.51 | 16.67 | 12,287,638 | -0.61(-3.53%) |
Jun 15, 2023 | 16.79 | 17.46 | 16.36 | 17.28 | 15,604,245 | +0.24(+1.41%) |
Jun 14, 2023 | 17.69 | 17.90 | 16.45 | 17.04 | 38,524,416 | -1.70(-9.07%) |
Jun 13, 2023 | 18.63 | 19.25 | 18.15 | 18.74 | 19,428,876 | +0.48(+2.63%) |
Jun 12, 2023 | 17.55 | 18.86 | 17.46 | 18.26 | 20,617,504 | +0.87(+5.00%) |
Jun 09, 2023 | 19.18 | 19.58 | 17.36 | 17.39 | 27,936,408 | -1.46(-7.75%) |
Jun 08, 2023 | 16.52 | 19.03 | 16.30 | 18.85 | 41,146,736 | +2.65(+16.36%) |
Jun 07, 2023 | 18.42 | 19.50 | 16.13 | 16.20 | 65,029,264 | +0.38(+2.40%) |
Jun 06, 2023 | 15.26 | 16.25 | 15.25 | 15.82 | 12,812,525 | +0.27(+1.74%) |
Jun 05, 2023 | 15.82 | 16.46 | 15.12 | 15.55 | 14,793,810 | -0.15(-0.96%) |
Jun 02, 2023 | 15.08 | 15.88 | 14.59 | 15.70 | 15,227,965 | +1.12(+7.68%) |
Jun 01, 2023 | 14.73 | 15.23 | 14.38 | 14.58 | 13,225,818 | -0.28(-1.88%) |
May 31, 2023 | 14.70 | 15.78 | 14.30 | 14.86 | 17,190,416 | +0.12(+0.81%) |
May 30, 2023 | 14.29 | 14.95 | 14.02 | 14.74 | 11,726,061 | +0.66(+4.69%) |
May 26, 2023 | 13.75 | 14.25 | 13.57 | 14.08 | 8,109,874 | +0.37(+2.70%) |
May 25, 2023 | 14.57 | 14.76 | 13.50 | 13.71 | 11,443,760 | -0.59(-4.13%) |
May 24, 2023 | 14.05 | 14.37 | 13.61 | 14.30 | 13,252,535 | -0.11(-0.76%) |
May 23, 2023 | 14.38 | 15.41 | 14.27 | 14.41 | 17,566,634 | -0.12(-0.83%) |
May 22, 2023 | 13.79 | 14.84 | 13.58 | 14.53 | 16,385,035 | +0.77(+5.60%) |
May 19, 2023 | 14.59 | 14.65 | 13.68 | 13.76 | 14,829,700 | -0.93(-6.33%) |
May 18, 2023 | 13.30 | 14.74 | 13.22 | 14.69 | 21,977,256 | +1.53(+11.63%) |
May 17, 2023 | 12.60 | 13.45 | 12.40 | 13.16 | 15,051,618 | +0.77(+6.21%) |
May 16, 2023 | 12.62 | 12.83 | 12.10 | 12.39 | 12,281,571 | -0.41(-3.20%) |
May 15, 2023 | 12.13 | 12.98 | 11.84 | 12.80 | 14,327,160 | +0.73(+6.05%) |
May 12, 2023 | 12.45 | 12.45 | 11.57 | 12.07 | 15,471,541 | -0.40(-3.21%) |
May 11, 2023 | 12.20 | 13.19 | 11.86 | 12.47 | 18,467,648 | +0.22(+1.80%) |
May 10, 2023 | 12.11 | 12.96 | 11.61 | 12.25 | 31,101,820 | -0.05(-0.41%) |
May 09, 2023 | 11.60 | 12.74 | 11.54 | 12.30 | 27,074,684 | +0.36(+3.02%) |
May 08, 2023 | 10.90 | 11.98 | 10.79 | 11.94 | 20,456,140 | +1.23(+11.48%) |
May 05, 2023 | 9.280 | 10.81 | 9.280 | 10.71 | 23,229,968 | +1.58(+17.31%) |
May 04, 2023 | 9.150 | 9.280 | 8.800 | 9.130 | 14,812,665 | -0.13(-1.40%) |
May 03, 2023 | 9.100 | 9.860 | 8.980 | 9.260 | 18,842,936 | +0.25(+2.77%) |
May 02, 2023 | 9.890 | 9.920 | 9.000 | 9.010 | 14,531,478 | -0.98(-9.81%) |