Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.59 | 15.11 | 14.55 | 15.02 | 777,633 | +0.53(+3.66%) |
Jul 28, 2023 | 14.34 | 14.76 | 14.27 | 14.49 | 406,000 | +0.36(+2.55%) |
Jul 27, 2023 | 14.32 | 14.53 | 13.85 | 14.13 | 571,240 | -0.02(-0.14%) |
Jul 26, 2023 | 13.38 | 14.24 | 13.35 | 14.15 | 491,248 | +0.66(+4.89%) |
Jul 25, 2023 | 13.45 | 13.71 | 13.31 | 13.49 | 311,175 | +0.10(+0.75%) |
Jul 24, 2023 | 13.35 | 13.49 | 13.02 | 13.39 | 378,026 | +0.01(+0.07%) |
Jul 21, 2023 | 13.99 | 14.02 | 13.27 | 13.38 | 403,837 | -0.43(-3.11%) |
Jul 20, 2023 | 14.32 | 14.49 | 13.64 | 13.81 | 502,677 | -0.66(-4.56%) |
Jul 19, 2023 | 14.71 | 14.99 | 14.38 | 14.47 | 452,656 | -0.13(-0.89%) |
Jul 18, 2023 | 14.09 | 14.64 | 14.04 | 14.60 | 572,438 | +0.62(+4.43%) |
Jul 17, 2023 | 13.46 | 14.09 | 13.29 | 13.98 | 396,952 | +0.52(+3.86%) |
Jul 14, 2023 | 13.60 | 13.77 | 13.29 | 13.46 | 312,412 | -0.16(-1.17%) |
Jul 13, 2023 | 13.75 | 13.93 | 13.41 | 13.62 | 532,499 | -0.01(-0.07%) |
Jul 12, 2023 | 13.77 | 14.24 | 13.49 | 13.63 | 834,884 | +0.12(+0.89%) |
Jul 11, 2023 | 12.85 | 13.53 | 12.53 | 13.51 | 836,099 | +0.75(+5.88%) |
Jul 10, 2023 | 11.79 | 12.89 | 11.70 | 12.76 | 815,968 | +0.90(+7.59%) |
Jul 07, 2023 | 11.46 | 11.98 | 11.32 | 11.86 | 1,380,492 | +0.47(+4.13%) |
Jul 06, 2023 | 11.58 | 11.61 | 11.04 | 11.39 | 789,276 | -0.49(-4.12%) |
Jul 05, 2023 | 13.03 | 13.03 | 11.70 | 11.88 | 994,931 | -1.31(-9.93%) |
Jul 03, 2023 | 13.46 | 14.19 | 12.84 | 13.19 | 409,118 | -0.28(-2.08%) |
Jun 30, 2023 | 13.99 | 14.69 | 13.12 | 13.47 | 1,831,655 | +0.83(+6.57%) |
Jun 29, 2023 | 12.70 | 13.24 | 12.50 | 12.64 | 1,355,261 | +0.03(+0.24%) |
Jun 28, 2023 | 12.12 | 12.64 | 12.12 | 12.61 | 579,868 | +0.48(+3.96%) |
Jun 27, 2023 | 12.22 | 12.27 | 11.85 | 12.13 | 703,938 | -0.10(-0.82%) |
Jun 26, 2023 | 12.62 | 12.71 | 12.21 | 12.23 | 687,175 | -0.43(-3.40%) |
Jun 23, 2023 | 12.64 | 13.16 | 12.36 | 12.66 | 3,203,120 | -0.15(-1.17%) |
Jun 22, 2023 | 13.17 | 13.31 | 12.74 | 12.81 | 435,152 | -0.36(-2.73%) |
Jun 21, 2023 | 13.43 | 13.44 | 12.98 | 13.17 | 373,364 | -0.30(-2.23%) |
Jun 20, 2023 | 13.48 | 13.65 | 13.23 | 13.47 | 466,177 | -0.13(-0.96%) |
Jun 16, 2023 | 14.02 | 14.02 | 13.24 | 13.60 | 646,782 | -0.21(-1.52%) |
Jun 15, 2023 | 13.67 | 14.15 | 13.27 | 13.81 | 410,706 | +0.03(+0.22%) |
Jun 14, 2023 | 14.36 | 14.58 | 13.47 | 13.78 | 401,853 | -0.52(-3.64%) |
Jun 13, 2023 | 13.52 | 14.38 | 13.37 | 14.30 | 691,870 | +0.79(+5.85%) |
Jun 12, 2023 | 13.29 | 13.60 | 13.18 | 13.51 | 490,612 | +0.25(+1.89%) |
Jun 09, 2023 | 13.40 | 13.67 | 13.20 | 13.26 | 315,796 | -0.08(-0.60%) |
Jun 08, 2023 | 13.43 | 13.60 | 13.07 | 13.34 | 368,499 | -0.17(-1.26%) |
Jun 07, 2023 | 13.75 | 14.15 | 13.44 | 13.51 | 494,905 | -0.16(-1.17%) |
Jun 06, 2023 | 12.76 | 13.79 | 12.69 | 13.67 | 561,693 | +0.85(+6.63%) |
Jun 05, 2023 | 12.92 | 13.01 | 12.66 | 12.82 | 319,565 | -0.25(-1.91%) |
Jun 02, 2023 | 12.65 | 13.07 | 12.42 | 13.07 | 489,002 | +0.59(+4.73%) |
Jun 01, 2023 | 12.04 | 12.78 | 11.72 | 12.48 | 467,195 | +0.44(+3.65%) |
May 31, 2023 | 11.72 | 12.09 | 11.44 | 12.04 | 736,617 | +0.27(+2.29%) |
May 30, 2023 | 11.67 | 11.98 | 11.64 | 11.77 | 561,206 | +0.25(+2.17%) |
May 26, 2023 | 11.21 | 11.57 | 11.05 | 11.52 | 531,228 | +0.31(+2.77%) |
May 25, 2023 | 12.02 | 12.13 | 10.96 | 11.21 | 577,669 | -0.70(-5.88%) |
May 24, 2023 | 11.89 | 12.13 | 11.46 | 11.91 | 996,509 | +0.83(+7.49%) |
May 23, 2023 | 10.97 | 11.31 | 10.88 | 11.08 | 530,207 | +0.03(+0.27%) |
May 22, 2023 | 10.76 | 11.08 | 10.72 | 11.05 | 560,472 | +0.23(+2.13%) |
May 19, 2023 | 10.76 | 10.87 | 10.64 | 10.82 | 448,856 | +0.21(+1.98%) |
May 18, 2023 | 10.79 | 10.98 | 10.49 | 10.61 | 815,769 | -0.19(-1.76%) |
May 17, 2023 | 10.57 | 10.86 | 10.38 | 10.80 | 416,024 | +0.28(+2.66%) |
May 16, 2023 | 10.62 | 10.75 | 10.44 | 10.52 | 401,173 | -0.36(-3.31%) |
May 15, 2023 | 10.64 | 10.88 | 10.48 | 10.88 | 379,560 | +0.26(+2.45%) |
May 12, 2023 | 10.75 | 10.86 | 10.45 | 10.62 | 372,464 | -0.13(-1.21%) |
May 11, 2023 | 10.94 | 10.96 | 10.70 | 10.75 | 429,010 | -0.18(-1.65%) |
May 10, 2023 | 11.29 | 11.41 | 10.75 | 10.93 | 759,976 | -0.09(-0.82%) |
May 09, 2023 | 11.69 | 11.76 | 10.46 | 11.02 | 1,339,401 | -0.61(-5.20%) |
May 08, 2023 | 12.01 | 12.34 | 11.52 | 11.62 | 592,636 | -0.38(-3.12%) |
May 05, 2023 | 11.87 | 12.00 | 11.48 | 12.00 | 852,981 | +0.30(+2.56%) |
May 04, 2023 | 11.75 | 11.96 | 11.60 | 11.70 | 563,656 | -0.12(-1.02%) |
May 03, 2023 | 12.20 | 12.30 | 11.71 | 11.82 | 787,961 | -0.35(-2.88%) |
May 02, 2023 | 13.02 | 13.29 | 12.04 | 12.17 | 1,097,885 | -0.85(-6.53%) |