Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.85 | 17.63 | 15.78 | 16.85 | 504,472 | +0.02(+0.12%) |
Jul 28, 2023 | 15.96 | 17.03 | 15.72 | 16.83 | 419,124 | +0.99(+6.25%) |
Jul 27, 2023 | 14.89 | 16.66 | 13.95 | 15.84 | 1,425,087 | +0.33(+2.13%) |
Jul 26, 2023 | 15.31 | 15.85 | 15.25 | 15.51 | 415,355 | +0.21(+1.37%) |
Jul 25, 2023 | 15.74 | 16.00 | 15.27 | 15.30 | 437,262 | -0.54(-3.41%) |
Jul 24, 2023 | 16.70 | 17.04 | 15.82 | 15.84 | 229,293 | -0.89(-5.32%) |
Jul 21, 2023 | 16.88 | 17.03 | 16.54 | 16.73 | 245,843 | +0.03(+0.18%) |
Jul 20, 2023 | 17.11 | 17.11 | 16.49 | 16.70 | 176,499 | -0.36(-2.11%) |
Jul 19, 2023 | 16.94 | 17.75 | 16.94 | 17.06 | 334,501 | +0.23(+1.37%) |
Jul 18, 2023 | 16.60 | 17.36 | 16.34 | 16.83 | 525,613 | +0.33(+2.00%) |
Jul 17, 2023 | 15.95 | 16.69 | 15.65 | 16.50 | 412,370 | +0.55(+3.45%) |
Jul 14, 2023 | 16.28 | 16.86 | 15.54 | 15.95 | 535,243 | -0.25(-1.54%) |
Jul 13, 2023 | 17.93 | 18.09 | 15.81 | 16.20 | 1,202,191 | -1.73(-9.65%) |
Jul 12, 2023 | 19.80 | 19.83 | 15.55 | 17.93 | 1,995,418 | -1.75(-8.89%) |
Jul 11, 2023 | 20.00 | 20.37 | 19.16 | 19.68 | 632,817 | -0.16(-0.81%) |
Jul 10, 2023 | 20.42 | 20.75 | 19.21 | 19.84 | 1,565,191 | -0.46(-2.27%) |
Jul 07, 2023 | 20.00 | 20.96 | 18.08 | 20.30 | 12,789,129 | +7.02(+52.86%) |
Jul 06, 2023 | 13.39 | 14.44 | 13.24 | 13.28 | 455,158 | -0.42(-3.07%) |
Jul 05, 2023 | 13.47 | 13.85 | 13.18 | 13.70 | 281,313 | +0.15(+1.11%) |
Jul 03, 2023 | 13.59 | 13.95 | 13.20 | 13.55 | 153,379 | -0.17(-1.24%) |
Jun 30, 2023 | 13.37 | 13.90 | 13.21 | 13.72 | 398,373 | +0.46(+3.47%) |
Jun 29, 2023 | 13.60 | 13.72 | 13.14 | 13.26 | 456,386 | -0.36(-2.64%) |
Jun 28, 2023 | 13.40 | 13.63 | 13.27 | 13.62 | 276,032 | +0.22(+1.64%) |
Jun 27, 2023 | 12.85 | 13.63 | 12.58 | 13.40 | 542,861 | +0.59(+4.61%) |
Jun 26, 2023 | 12.66 | 13.22 | 12.50 | 12.81 | 448,352 | +0.09(+0.71%) |
Jun 23, 2023 | 13.23 | 13.39 | 12.55 | 12.72 | 985,638 | -0.53(-4.00%) |
Jun 22, 2023 | 13.08 | 13.55 | 12.77 | 13.25 | 733,356 | +0.22(+1.69%) |
Jun 21, 2023 | 13.23 | 13.49 | 12.90 | 13.03 | 362,862 | -0.22(-1.66%) |
Jun 20, 2023 | 13.03 | 13.59 | 12.78 | 13.25 | 422,012 | +0.07(+0.53%) |
Jun 16, 2023 | 13.51 | 13.68 | 12.85 | 13.18 | 631,950 | -0.22(-1.64%) |
Jun 15, 2023 | 13.55 | 13.77 | 13.20 | 13.40 | 613,242 | -0.27(-1.98%) |
Jun 14, 2023 | 14.49 | 14.77 | 13.44 | 13.67 | 652,940 | -0.78(-5.40%) |
Jun 13, 2023 | 14.77 | 15.10 | 14.21 | 14.45 | 537,897 | -0.28(-1.90%) |
Jun 12, 2023 | 14.64 | 15.20 | 14.52 | 14.73 | 579,815 | +0.07(+0.48%) |
Jun 09, 2023 | 14.31 | 14.96 | 14.01 | 14.66 | 386,220 | +0.33(+2.30%) |
Jun 08, 2023 | 14.93 | 15.26 | 13.86 | 14.33 | 870,873 | -0.58(-3.89%) |
Jun 07, 2023 | 15.13 | 15.90 | 14.68 | 14.91 | 1,042,325 | +0.19(+1.29%) |
Jun 06, 2023 | 11.84 | 15.34 | 11.66 | 14.72 | 4,197,187 | +3.06(+26.24%) |
Jun 05, 2023 | 17.70 | 17.87 | 9.260 | 11.66 | 8,192,547 | -11.07(-48.70%) |
Jun 02, 2023 | 21.48 | 22.77 | 21.25 | 22.73 | 234,085 | +1.68(+7.98%) |
Jun 01, 2023 | 24.53 | 24.55 | 18.32 | 21.05 | 1,527,656 | -3.38(-13.84%) |
May 31, 2023 | 24.59 | 25.00 | 24.03 | 24.43 | 236,186 | -0.19(-0.77%) |
May 30, 2023 | 26.01 | 26.70 | 24.59 | 24.62 | 255,407 | -1.38(-5.31%) |
May 26, 2023 | 25.42 | 26.19 | 25.35 | 26.00 | 120,275 | +0.82(+3.26%) |
May 25, 2023 | 25.79 | 26.40 | 24.20 | 25.18 | 257,732 | -0.65(-2.52%) |
May 24, 2023 | 25.64 | 25.92 | 25.20 | 25.83 | 117,257 | +0.01(+0.04%) |
May 23, 2023 | 24.70 | 26.19 | 24.70 | 25.82 | 270,597 | +0.82(+3.28%) |
May 22, 2023 | 24.48 | 25.22 | 24.48 | 25.00 | 144,123 | +0.39(+1.58%) |
May 19, 2023 | 23.79 | 24.75 | 23.79 | 24.61 | 109,586 | +1.10(+4.68%) |
May 18, 2023 | 22.72 | 23.57 | 22.57 | 23.51 | 106,150 | +0.62(+2.71%) |
May 17, 2023 | 22.73 | 23.00 | 22.35 | 22.89 | 78,675 | +0.23(+1.02%) |
May 16, 2023 | 23.23 | 23.38 | 22.63 | 22.66 | 77,102 | -0.90(-3.82%) |
May 15, 2023 | 22.95 | 23.66 | 22.95 | 23.56 | 81,546 | +0.69(+3.02%) |
May 12, 2023 | 22.82 | 23.00 | 22.44 | 22.87 | 103,711 | +0.18(+0.79%) |
May 11, 2023 | 23.08 | 23.08 | 22.44 | 22.69 | 103,612 | -0.51(-2.20%) |
May 10, 2023 | 23.13 | 23.91 | 22.95 | 23.20 | 154,975 | +0.55(+2.43%) |
May 09, 2023 | 22.55 | 22.90 | 21.91 | 22.65 | 118,573 | +0.01(+0.04%) |
May 08, 2023 | 22.04 | 22.86 | 22.04 | 22.64 | 137,374 | +0.39(+1.75%) |
May 05, 2023 | 22.46 | 22.51 | 20.56 | 22.25 | 252,859 | +0.24(+1.09%) |
May 04, 2023 | 21.93 | 22.35 | 20.68 | 22.01 | 226,510 | -0.90(-3.93%) |
May 03, 2023 | 22.04 | 24.23 | 22.04 | 22.91 | 113,076 | +0.85(+3.85%) |
May 02, 2023 | 22.51 | 22.55 | 22.00 | 22.06 | 122,701 | -0.69(-3.03%) |