Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.77 | 14.30 | 13.77 | 14.08 | 2,025,366 | +0.30(+2.15%) |
Jul 28, 2023 | 13.60 | 13.86 | 13.52 | 13.79 | 1,825,020 | +0.41(+3.08%) |
Jul 27, 2023 | 13.43 | 13.62 | 13.30 | 13.38 | 3,560,376 | -0.05(-0.36%) |
Jul 26, 2023 | 13.01 | 13.44 | 13.01 | 13.42 | 1,754,539 | +0.43(+3.32%) |
Jul 25, 2023 | 13.13 | 13.29 | 12.96 | 12.99 | 1,478,991 | -0.20(-1.53%) |
Jul 24, 2023 | 13.11 | 13.46 | 13.01 | 13.19 | 1,321,628 | +0.09(+0.66%) |
Jul 21, 2023 | 13.21 | 13.27 | 12.96 | 13.11 | 1,458,228 | +0.03(+0.22%) |
Jul 20, 2023 | 13.48 | 13.50 | 12.93 | 13.08 | 2,801,580 | -0.45(-3.33%) |
Jul 19, 2023 | 13.40 | 13.55 | 13.27 | 13.53 | 2,578,098 | +0.34(+2.62%) |
Jul 18, 2023 | 12.99 | 13.38 | 12.91 | 13.18 | 2,504,497 | +0.27(+2.08%) |
Jul 17, 2023 | 12.97 | 12.98 | 12.73 | 12.92 | 2,584,260 | -0.06(-0.44%) |
Jul 14, 2023 | 13.37 | 13.37 | 12.92 | 12.97 | 3,582,487 | -0.41(-3.08%) |
Jul 13, 2023 | 13.13 | 13.41 | 13.03 | 13.38 | 2,437,288 | +0.31(+2.34%) |
Jul 12, 2023 | 13.69 | 13.87 | 13.07 | 13.08 | 2,840,451 | -0.28(-2.08%) |
Jul 11, 2023 | 13.16 | 13.39 | 12.95 | 13.36 | 2,194,346 | +0.37(+2.88%) |
Jul 10, 2023 | 12.87 | 13.19 | 12.73 | 12.98 | 2,755,894 | -0.04(-0.29%) |
Jul 07, 2023 | 12.31 | 13.28 | 12.26 | 13.02 | 5,804,030 | +0.69(+5.59%) |
Jul 06, 2023 | 12.12 | 12.39 | 11.96 | 12.33 | 2,964,192 | -0.13(-1.08%) |
Jul 05, 2023 | 12.46 | 12.68 | 12.15 | 12.47 | 2,279,652 | -0.12(-0.91%) |
Jul 03, 2023 | 12.03 | 12.60 | 11.97 | 12.58 | 1,330,424 | +0.54(+4.46%) |
Jun 30, 2023 | 12.26 | 12.38 | 11.89 | 12.04 | 2,677,057 | -0.06(-0.48%) |
Jun 29, 2023 | 11.57 | 12.14 | 11.50 | 12.10 | 2,295,543 | +0.43(+3.69%) |
Jun 28, 2023 | 12.00 | 12.00 | 11.55 | 11.67 | 3,005,626 | -0.35(-2.90%) |
Jun 27, 2023 | 11.64 | 12.14 | 11.47 | 12.02 | 2,966,117 | +0.32(+2.74%) |
Jun 26, 2023 | 10.76 | 11.77 | 10.72 | 11.70 | 4,864,501 | +0.96(+8.96%) |
Jun 23, 2023 | 11.24 | 11.42 | 10.65 | 10.74 | 23,819,094 | -0.62(-5.48%) |
Jun 22, 2023 | 11.87 | 11.95 | 11.29 | 11.36 | 3,782,538 | -0.49(-4.14%) |
Jun 21, 2023 | 11.76 | 11.99 | 11.55 | 11.85 | 3,499,787 | -0.06(-0.48%) |
Jun 20, 2023 | 11.90 | 11.95 | 11.61 | 11.91 | 3,386,378 | -0.13(-1.10%) |
Jun 16, 2023 | 12.00 | 12.09 | 11.83 | 12.04 | 39,133,216 | -0.02(-0.16%) |
Jun 15, 2023 | 11.70 | 12.08 | 11.53 | 12.06 | 2,317,916 | +0.26(+2.24%) |
Jun 14, 2023 | 11.99 | 12.28 | 11.70 | 11.79 | 4,348,731 | -0.13(-1.11%) |
Jun 13, 2023 | 12.03 | 12.35 | 11.89 | 11.92 | 2,841,594 | +0.00(+0.00%) |
Jun 12, 2023 | 11.82 | 12.09 | 11.75 | 11.92 | 2,303,516 | +0.06(+0.48%) |
Jun 09, 2023 | 11.87 | 11.92 | 11.68 | 11.87 | 1,927,175 | +0.02(+0.16%) |
Jun 08, 2023 | 11.98 | 12.08 | 11.58 | 11.85 | 1,864,801 | -0.25(-2.03%) |
Jun 07, 2023 | 11.56 | 12.26 | 11.43 | 12.09 | 4,635,918 | +0.71(+6.21%) |
Jun 06, 2023 | 11.12 | 11.64 | 11.01 | 11.39 | 3,716,220 | +0.32(+2.90%) |
Jun 05, 2023 | 11.25 | 11.31 | 10.98 | 11.07 | 2,622,701 | -0.18(-1.59%) |
Jun 02, 2023 | 10.93 | 11.42 | 10.89 | 11.25 | 2,513,659 | +0.58(+5.49%) |
Jun 01, 2023 | 11.02 | 11.06 | 10.60 | 10.66 | 2,746,593 | -0.28(-2.59%) |
May 31, 2023 | 10.95 | 11.15 | 10.87 | 10.94 | 3,693,848 | -0.10(-0.94%) |
May 30, 2023 | 10.79 | 11.12 | 10.73 | 11.05 | 2,210,346 | +0.35(+3.26%) |
May 26, 2023 | 10.58 | 10.70 | 10.47 | 10.70 | 2,782,486 | +0.16(+1.52%) |
May 25, 2023 | 10.64 | 10.67 | 10.42 | 10.54 | 3,604,800 | -0.12(-1.15%) |
May 24, 2023 | 11.06 | 11.14 | 10.60 | 10.66 | 2,902,929 | -0.47(-4.24%) |
May 23, 2023 | 11.06 | 11.66 | 11.06 | 11.13 | 4,436,180 | +0.08(+0.68%) |
May 22, 2023 | 10.62 | 11.13 | 10.44 | 11.06 | 3,921,264 | +0.48(+4.55%) |
May 19, 2023 | 10.51 | 10.77 | 10.38 | 10.58 | 3,237,535 | +0.18(+1.72%) |
May 18, 2023 | 10.07 | 10.42 | 9.962 | 10.40 | 3,132,406 | +0.30(+2.99%) |
May 17, 2023 | 9.745 | 10.25 | 9.514 | 10.09 | 3,256,170 | +0.41(+4.19%) |
May 16, 2023 | 10.06 | 10.14 | 9.651 | 9.689 | 4,847,384 | -0.46(-4.55%) |
May 15, 2023 | 10.28 | 10.42 | 10.02 | 10.15 | 3,018,616 | -0.09(-0.92%) |
May 12, 2023 | 10.65 | 10.65 | 10.17 | 10.25 | 2,661,917 | -0.34(-3.21%) |
May 11, 2023 | 10.70 | 10.77 | 10.45 | 10.58 | 3,220,943 | -0.26(-2.44%) |
May 10, 2023 | 10.98 | 11.03 | 10.66 | 10.85 | 2,268,725 | -0.02(-0.17%) |
May 09, 2023 | 10.70 | 10.95 | 10.46 | 10.87 | 3,563,960 | -0.01(-0.09%) |
May 08, 2023 | 11.41 | 11.48 | 10.83 | 10.88 | 3,671,844 | -0.53(-4.63%) |
May 05, 2023 | 11.08 | 11.47 | 11.05 | 11.41 | 3,156,342 | +0.55(+5.04%) |
May 04, 2023 | 10.71 | 11.06 | 10.57 | 10.86 | 4,546,997 | +0.01(+0.09%) |
May 03, 2023 | 11.54 | 11.65 | 10.75 | 10.85 | 5,322,365 | -0.63(-5.51%) |
May 02, 2023 | 11.78 | 11.92 | 11.31 | 11.48 | 3,659,933 | -0.43(-3.64%) |