Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.19 | 15.63 | 15.10 | 15.54 | 3,704,090 | +0.58(+3.87%) |
Jul 28, 2023 | 15.15 | 15.25 | 14.80 | 14.96 | 3,737,548 | -0.28(-1.87%) |
Jul 27, 2023 | 15.11 | 15.64 | 14.89 | 15.25 | 6,426,860 | +0.14(+0.91%) |
Jul 26, 2023 | 14.77 | 15.20 | 14.73 | 15.11 | 3,527,441 | +0.04(+0.26%) |
Jul 25, 2023 | 14.88 | 15.27 | 14.76 | 15.07 | 2,624,811 | +0.17(+1.12%) |
Jul 24, 2023 | 14.44 | 15.00 | 14.44 | 14.90 | 2,581,483 | +0.49(+3.40%) |
Jul 21, 2023 | 14.42 | 14.53 | 14.21 | 14.41 | 3,518,082 | -0.06(-0.41%) |
Jul 20, 2023 | 14.77 | 14.86 | 14.40 | 14.47 | 4,478,971 | -0.36(-2.45%) |
Jul 19, 2023 | 14.68 | 14.99 | 14.63 | 14.83 | 6,877,600 | +0.26(+1.82%) |
Jul 18, 2023 | 14.09 | 14.70 | 14.07 | 14.57 | 5,676,876 | +0.57(+4.10%) |
Jul 17, 2023 | 13.28 | 14.23 | 13.26 | 13.99 | 4,682,288 | +0.68(+5.12%) |
Jul 14, 2023 | 13.72 | 13.76 | 13.27 | 13.31 | 3,680,581 | -0.50(-3.62%) |
Jul 13, 2023 | 13.61 | 13.95 | 13.52 | 13.81 | 2,861,481 | +0.19(+1.37%) |
Jul 12, 2023 | 13.67 | 13.71 | 13.42 | 13.63 | 3,825,638 | +0.15(+1.09%) |
Jul 11, 2023 | 13.16 | 13.69 | 13.02 | 13.48 | 5,726,837 | +0.37(+2.84%) |
Jul 10, 2023 | 12.97 | 13.17 | 12.83 | 13.11 | 4,100,113 | +0.34(+2.69%) |
Jul 07, 2023 | 11.68 | 12.91 | 11.68 | 12.76 | 6,183,235 | +1.00(+8.51%) |
Jul 06, 2023 | 11.85 | 12.01 | 11.43 | 11.76 | 3,370,567 | -0.21(-1.72%) |
Jul 05, 2023 | 11.97 | 12.13 | 11.78 | 11.97 | 3,706,672 | -0.12(-0.97%) |
Jul 03, 2023 | 11.88 | 12.18 | 11.43 | 12.09 | 2,898,656 | +0.34(+2.92%) |
Jun 30, 2023 | 11.91 | 12.02 | 11.66 | 11.74 | 2,507,672 | +0.01(+0.08%) |
Jun 29, 2023 | 11.61 | 11.86 | 11.52 | 11.73 | 3,033,111 | +0.12(+1.01%) |
Jun 28, 2023 | 11.55 | 11.71 | 11.28 | 11.62 | 3,244,980 | +0.00(+0.00%) |
Jun 27, 2023 | 11.35 | 11.74 | 11.28 | 11.62 | 3,475,397 | +0.22(+1.89%) |
Jun 26, 2023 | 11.29 | 11.60 | 11.21 | 11.40 | 3,160,290 | +0.20(+1.75%) |
Jun 23, 2023 | 10.96 | 11.29 | 10.71 | 11.20 | 12,174,309 | -0.09(-0.78%) |
Jun 22, 2023 | 11.37 | 11.42 | 10.93 | 11.29 | 4,604,433 | -0.29(-2.54%) |
Jun 21, 2023 | 11.38 | 11.68 | 11.30 | 11.59 | 3,676,025 | +0.21(+1.81%) |
Jun 20, 2023 | 11.51 | 11.53 | 11.23 | 11.38 | 5,149,399 | -0.11(-0.94%) |
Jun 16, 2023 | 12.38 | 12.39 | 11.44 | 11.49 | 15,077,652 | -0.76(-6.17%) |
Jun 15, 2023 | 11.25 | 12.44 | 11.21 | 12.24 | 13,116,100 | +1.32(+12.13%) |
Jun 14, 2023 | 11.34 | 11.40 | 10.67 | 10.92 | 4,020,419 | -0.37(-3.30%) |
Jun 13, 2023 | 11.00 | 11.62 | 10.90 | 11.29 | 5,875,892 | +0.72(+6.77%) |
Jun 12, 2023 | 10.79 | 10.96 | 10.56 | 10.58 | 3,909,712 | -0.52(-4.69%) |
Jun 09, 2023 | 11.32 | 11.45 | 11.02 | 11.10 | 3,261,316 | -0.26(-2.33%) |
Jun 08, 2023 | 11.21 | 11.58 | 11.12 | 11.36 | 4,724,768 | +0.12(+1.05%) |
Jun 07, 2023 | 10.66 | 11.40 | 10.59 | 11.24 | 5,127,266 | +0.69(+6.51%) |
Jun 06, 2023 | 10.20 | 10.75 | 10.18 | 10.56 | 4,096,531 | +0.15(+1.41%) |
Jun 05, 2023 | 10.96 | 11.05 | 10.21 | 10.41 | 2,938,475 | -0.42(-3.90%) |
Jun 02, 2023 | 10.32 | 11.01 | 10.30 | 10.83 | 3,907,752 | +0.76(+7.50%) |
Jun 01, 2023 | 9.546 | 10.16 | 9.546 | 10.08 | 2,082,289 | +0.52(+5.44%) |
May 31, 2023 | 9.732 | 9.899 | 9.516 | 9.556 | 3,369,066 | -0.38(-3.85%) |
May 30, 2023 | 9.948 | 10.03 | 9.744 | 9.938 | 2,382,984 | -0.28(-2.76%) |
May 26, 2023 | 10.40 | 10.44 | 10.08 | 10.22 | 1,976,858 | -0.07(-0.66%) |
May 25, 2023 | 10.44 | 10.50 | 10.21 | 10.29 | 1,819,723 | -0.44(-4.08%) |
May 24, 2023 | 10.69 | 10.82 | 10.53 | 10.73 | 1,810,651 | +0.07(+0.64%) |
May 23, 2023 | 10.65 | 10.75 | 10.42 | 10.66 | 1,765,743 | +0.11(+1.02%) |
May 22, 2023 | 10.29 | 10.64 | 10.26 | 10.55 | 3,117,171 | +0.18(+1.69%) |
May 19, 2023 | 10.86 | 10.87 | 10.24 | 10.38 | 2,675,788 | -0.30(-2.83%) |
May 18, 2023 | 10.21 | 10.72 | 10.12 | 10.68 | 2,682,459 | +0.36(+3.49%) |
May 17, 2023 | 9.967 | 10.42 | 9.927 | 10.32 | 3,023,521 | +0.52(+5.26%) |
May 16, 2023 | 9.812 | 9.919 | 9.734 | 9.802 | 2,410,530 | -0.13(-1.27%) |
May 15, 2023 | 9.977 | 10.09 | 9.773 | 9.928 | 2,693,764 | +0.10(+0.99%) |
May 12, 2023 | 10.06 | 10.10 | 9.812 | 9.831 | 2,115,314 | -0.06(-0.59%) |
May 11, 2023 | 9.782 | 9.899 | 9.675 | 9.890 | 2,532,033 | -0.09(-0.88%) |
May 10, 2023 | 10.31 | 10.31 | 9.826 | 9.977 | 2,157,026 | -0.23(-2.29%) |
May 09, 2023 | 10.17 | 10.36 | 10.01 | 10.21 | 2,778,154 | -0.07(-0.66%) |
May 08, 2023 | 10.66 | 10.90 | 10.25 | 10.28 | 3,658,322 | -0.09(-0.85%) |
May 05, 2023 | 10.60 | 10.64 | 10.33 | 10.37 | 2,872,182 | +0.20(+2.01%) |
May 04, 2023 | 10.04 | 10.26 | 9.919 | 10.16 | 2,609,654 | +0.13(+1.26%) |
May 03, 2023 | 10.14 | 10.47 | 9.958 | 10.04 | 4,090,202 | -0.22(-2.18%) |
May 02, 2023 | 10.79 | 10.79 | 10.18 | 10.26 | 5,101,909 | -0.63(-5.81%) |