Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.31 | 12.57 | 12.27 | 12.56 | 1,232,805 | +0.32(+2.63%) |
Jul 28, 2023 | 12.84 | 12.88 | 12.02 | 12.24 | 1,820,237 | -0.78(-5.97%) |
Jul 27, 2023 | 13.36 | 13.45 | 12.94 | 13.02 | 607,707 | -0.36(-2.69%) |
Jul 26, 2023 | 13.10 | 13.43 | 13.10 | 13.38 | 434,282 | +0.30(+2.32%) |
Jul 25, 2023 | 13.22 | 13.25 | 12.99 | 13.07 | 403,681 | -0.11(-0.86%) |
Jul 24, 2023 | 12.99 | 13.23 | 12.90 | 13.19 | 467,848 | +0.25(+1.90%) |
Jul 21, 2023 | 12.99 | 12.99 | 12.71 | 12.94 | 454,079 | -0.02(-0.15%) |
Jul 20, 2023 | 13.04 | 13.04 | 12.68 | 12.96 | 457,226 | -0.09(-0.73%) |
Jul 19, 2023 | 12.80 | 13.08 | 12.70 | 13.05 | 531,815 | +0.40(+3.14%) |
Jul 18, 2023 | 12.45 | 12.84 | 12.41 | 12.66 | 497,568 | +0.20(+1.60%) |
Jul 17, 2023 | 12.48 | 12.71 | 12.40 | 12.46 | 671,249 | -0.11(-0.90%) |
Jul 14, 2023 | 12.65 | 12.69 | 12.43 | 12.57 | 613,940 | -0.14(-1.12%) |
Jul 13, 2023 | 12.56 | 12.98 | 12.51 | 12.71 | 674,350 | +0.14(+1.13%) |
Jul 12, 2023 | 12.78 | 12.79 | 12.40 | 12.57 | 644,519 | -0.09(-0.75%) |
Jul 11, 2023 | 12.48 | 12.78 | 12.48 | 12.66 | 956,609 | +0.14(+1.13%) |
Jul 10, 2023 | 12.96 | 13.05 | 12.43 | 12.52 | 1,082,150 | -0.52(-3.99%) |
Jul 07, 2023 | 13.17 | 13.31 | 13.03 | 13.04 | 507,480 | -0.07(-0.51%) |
Jul 06, 2023 | 13.08 | 13.16 | 12.95 | 13.11 | 542,448 | -0.05(-0.36%) |
Jul 05, 2023 | 13.49 | 13.53 | 13.12 | 13.16 | 839,525 | -0.46(-3.41%) |
Jul 03, 2023 | 13.19 | 13.62 | 13.18 | 13.62 | 408,577 | +0.44(+3.30%) |
Jun 30, 2023 | 13.35 | 13.42 | 13.09 | 13.19 | 547,569 | -0.03(-0.21%) |
Jun 29, 2023 | 12.98 | 13.31 | 12.96 | 13.21 | 640,092 | +0.19(+1.45%) |
Jun 28, 2023 | 13.02 | 13.08 | 12.66 | 13.02 | 1,110,908 | -0.23(-1.76%) |
Jun 27, 2023 | 13.18 | 13.45 | 13.13 | 13.26 | 812,845 | +0.04(+0.28%) |
Jun 26, 2023 | 13.16 | 13.30 | 13.02 | 13.22 | 532,836 | +0.05(+0.35%) |
Jun 23, 2023 | 13.27 | 13.57 | 13.14 | 13.17 | 1,068,918 | -0.12(-0.91%) |
Jun 22, 2023 | 13.17 | 13.38 | 13.08 | 13.30 | 727,154 | +0.11(+0.85%) |
Jun 21, 2023 | 12.94 | 13.23 | 12.76 | 13.18 | 911,128 | +0.24(+1.88%) |
Jun 20, 2023 | 12.98 | 13.08 | 12.85 | 12.94 | 751,003 | -0.04(-0.29%) |
Jun 16, 2023 | 12.71 | 12.98 | 12.56 | 12.98 | 1,606,172 | +0.31(+2.43%) |
Jun 15, 2023 | 12.51 | 12.68 | 12.39 | 12.67 | 760,382 | +0.13(+1.04%) |
Jun 14, 2023 | 12.80 | 12.94 | 12.43 | 12.54 | 679,764 | -0.20(-1.54%) |
Jun 13, 2023 | 12.48 | 12.78 | 12.43 | 12.74 | 1,201,256 | +0.24(+1.94%) |
Jun 12, 2023 | 12.42 | 12.67 | 12.33 | 12.49 | 674,348 | +0.08(+0.68%) |
Jun 09, 2023 | 12.52 | 12.68 | 12.38 | 12.41 | 734,280 | -0.16(-1.26%) |
Jun 08, 2023 | 12.49 | 12.64 | 12.31 | 12.57 | 703,645 | +0.02(+0.15%) |
Jun 07, 2023 | 12.40 | 12.69 | 12.37 | 12.55 | 675,603 | +0.17(+1.36%) |
Jun 06, 2023 | 12.25 | 12.60 | 12.17 | 12.38 | 719,974 | +0.11(+0.91%) |
Jun 05, 2023 | 12.40 | 12.60 | 12.17 | 12.27 | 784,234 | -0.38(-3.03%) |
Jun 02, 2023 | 12.24 | 12.65 | 12.22 | 12.65 | 607,863 | +0.55(+4.56%) |
Jun 01, 2023 | 12.04 | 12.27 | 11.88 | 12.10 | 643,680 | +0.13(+1.09%) |
May 31, 2023 | 12.04 | 12.29 | 11.85 | 11.97 | 740,187 | -0.08(-0.70%) |
May 30, 2023 | 12.04 | 12.18 | 11.83 | 12.05 | 1,355,602 | -0.10(-0.84%) |
May 26, 2023 | 12.05 | 12.22 | 11.95 | 12.16 | 647,486 | +0.07(+0.54%) |
May 25, 2023 | 12.31 | 12.41 | 11.99 | 12.09 | 569,376 | -0.32(-2.56%) |
May 24, 2023 | 12.74 | 12.80 | 12.26 | 12.41 | 515,517 | -0.32(-2.50%) |
May 23, 2023 | 12.23 | 12.80 | 12.19 | 12.73 | 1,082,066 | +0.55(+4.53%) |
May 22, 2023 | 12.19 | 12.25 | 11.89 | 12.17 | 712,248 | -0.06(-0.46%) |
May 19, 2023 | 12.44 | 12.58 | 12.22 | 12.23 | 510,040 | -0.14(-1.13%) |
May 18, 2023 | 12.44 | 12.52 | 12.23 | 12.37 | 579,243 | -0.23(-1.85%) |
May 17, 2023 | 12.23 | 12.60 | 12.13 | 12.60 | 713,559 | +0.39(+3.21%) |
May 16, 2023 | 12.29 | 12.33 | 12.17 | 12.21 | 629,200 | -0.18(-1.43%) |
May 15, 2023 | 12.36 | 12.47 | 12.24 | 12.39 | 667,757 | +0.00(+0.00%) |
May 12, 2023 | 12.70 | 12.71 | 12.22 | 12.39 | 1,051,990 | -0.37(-2.93%) |
May 11, 2023 | 12.75 | 12.91 | 12.24 | 12.76 | 1,175,675 | -0.12(-0.94%) |
May 10, 2023 | 14.33 | 14.33 | 12.87 | 12.88 | 2,032,219 | -1.40(-9.81%) |
May 09, 2023 | 14.25 | 14.44 | 14.13 | 14.29 | 561,341 | -0.06(-0.39%) |
May 08, 2023 | 14.48 | 14.73 | 14.23 | 14.34 | 662,185 | -0.13(-0.90%) |
May 05, 2023 | 14.46 | 15.29 | 14.43 | 14.47 | 1,160,970 | -0.37(-2.52%) |
May 04, 2023 | 14.97 | 14.98 | 14.50 | 14.85 | 1,289,931 | -0.18(-1.18%) |
May 03, 2023 | 15.16 | 15.53 | 14.95 | 15.02 | 1,637,377 | -0.03(-0.19%) |
May 02, 2023 | 15.22 | 15.45 | 14.83 | 15.05 | 1,601,912 | -0.26(-1.71%) |