Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.90 | 14.20 | 13.76 | 13.89 | 1,375,741 | -0.25(-1.80%) |
Jul 28, 2023 | 14.06 | 14.25 | 13.63 | 14.15 | 2,401,490 | +0.22(+1.62%) |
Jul 27, 2023 | 14.47 | 15.02 | 13.87 | 13.92 | 3,968,591 | -0.46(-3.20%) |
Jul 26, 2023 | 14.45 | 14.85 | 13.74 | 14.38 | 9,570,315 | +0.09(+0.62%) |
Jul 25, 2023 | 12.82 | 15.72 | 11.96 | 14.30 | 9,961,351 | +1.44(+11.17%) |
Jul 24, 2023 | 12.50 | 12.88 | 12.50 | 12.86 | 316,669 | +0.35(+2.81%) |
Jul 21, 2023 | 12.78 | 12.78 | 12.47 | 12.51 | 412,520 | -0.16(-1.24%) |
Jul 20, 2023 | 12.82 | 12.88 | 12.52 | 12.66 | 568,693 | -0.20(-1.52%) |
Jul 19, 2023 | 12.55 | 12.88 | 12.43 | 12.86 | 490,738 | +0.41(+3.30%) |
Jul 18, 2023 | 12.02 | 12.51 | 12.02 | 12.45 | 364,340 | +0.40(+3.33%) |
Jul 17, 2023 | 11.93 | 12.19 | 11.90 | 12.05 | 302,492 | +0.17(+1.40%) |
Jul 14, 2023 | 12.20 | 12.20 | 11.74 | 11.88 | 254,921 | -0.24(-2.02%) |
Jul 13, 2023 | 12.04 | 12.28 | 11.95 | 12.13 | 357,731 | +0.20(+1.64%) |
Jul 12, 2023 | 11.89 | 12.02 | 11.77 | 11.93 | 306,850 | +0.29(+2.52%) |
Jul 11, 2023 | 11.63 | 11.69 | 11.39 | 11.64 | 291,305 | +0.11(+0.93%) |
Jul 10, 2023 | 11.50 | 11.80 | 11.47 | 11.53 | 354,410 | -0.03(-0.25%) |
Jul 07, 2023 | 11.33 | 11.65 | 11.33 | 11.56 | 470,842 | +0.22(+1.98%) |
Jul 06, 2023 | 11.23 | 11.36 | 11.14 | 11.33 | 405,515 | -0.06(-0.51%) |
Jul 05, 2023 | 11.37 | 11.59 | 11.30 | 11.39 | 413,730 | -0.13(-1.10%) |
Jul 03, 2023 | 11.35 | 11.60 | 11.35 | 11.52 | 200,060 | +0.20(+1.73%) |
Jun 30, 2023 | 11.70 | 11.70 | 11.32 | 11.32 | 284,318 | -0.24(-2.11%) |
Jun 29, 2023 | 11.42 | 11.67 | 11.38 | 11.57 | 330,648 | +0.19(+1.63%) |
Jun 28, 2023 | 11.48 | 11.51 | 11.30 | 11.38 | 302,476 | -0.16(-1.36%) |
Jun 27, 2023 | 11.56 | 11.79 | 11.34 | 11.54 | 399,994 | +0.02(+0.17%) |
Jun 26, 2023 | 11.39 | 11.68 | 11.39 | 11.52 | 386,569 | +0.11(+0.94%) |
Jun 23, 2023 | 11.15 | 11.43 | 11.15 | 11.41 | 869,693 | +0.07(+0.60%) |
Jun 22, 2023 | 11.66 | 11.72 | 11.29 | 11.34 | 542,124 | -0.37(-3.17%) |
Jun 21, 2023 | 11.78 | 11.86 | 11.60 | 11.71 | 406,181 | -0.12(-0.99%) |
Jun 20, 2023 | 12.03 | 12.03 | 11.75 | 11.83 | 439,671 | -0.26(-2.18%) |
Jun 16, 2023 | 12.35 | 12.35 | 11.96 | 12.10 | 1,306,915 | -0.18(-1.43%) |
Jun 15, 2023 | 11.85 | 12.34 | 11.85 | 12.27 | 414,318 | +0.33(+2.78%) |
Jun 14, 2023 | 12.30 | 12.41 | 11.93 | 11.94 | 477,395 | -0.51(-4.09%) |
Jun 13, 2023 | 12.24 | 12.57 | 12.16 | 12.45 | 417,713 | +0.21(+1.68%) |
Jun 12, 2023 | 12.27 | 12.58 | 12.20 | 12.24 | 473,542 | -0.10(-0.79%) |
Jun 09, 2023 | 12.48 | 12.52 | 12.28 | 12.34 | 359,873 | -0.16(-1.25%) |
Jun 08, 2023 | 12.55 | 12.63 | 12.33 | 12.50 | 599,122 | -0.16(-1.24%) |
Jun 07, 2023 | 12.22 | 12.71 | 12.16 | 12.65 | 902,365 | +0.62(+5.12%) |
Jun 06, 2023 | 11.16 | 12.12 | 11.16 | 12.04 | 621,466 | +0.83(+7.42%) |
Jun 05, 2023 | 11.28 | 11.30 | 10.91 | 11.21 | 616,778 | -0.22(-1.97%) |
Jun 02, 2023 | 10.96 | 11.51 | 10.96 | 11.43 | 712,517 | +0.68(+6.37%) |
Jun 01, 2023 | 10.57 | 10.87 | 10.40 | 10.75 | 465,430 | +0.29(+2.81%) |
May 31, 2023 | 10.80 | 10.92 | 10.38 | 10.45 | 509,379 | -0.46(-4.21%) |
May 30, 2023 | 11.07 | 11.15 | 10.73 | 10.91 | 419,269 | -0.13(-1.15%) |
May 26, 2023 | 10.74 | 11.09 | 10.66 | 11.04 | 519,625 | +0.22(+1.99%) |
May 25, 2023 | 11.00 | 11.09 | 10.70 | 10.82 | 504,828 | -0.17(-1.51%) |
May 24, 2023 | 11.20 | 11.21 | 10.99 | 10.99 | 461,754 | -0.27(-2.43%) |
May 23, 2023 | 11.01 | 11.61 | 11.01 | 11.26 | 755,922 | +0.36(+3.32%) |
May 22, 2023 | 10.65 | 11.01 | 10.43 | 10.90 | 744,483 | +0.34(+3.24%) |
May 19, 2023 | 10.71 | 10.85 | 10.43 | 10.56 | 1,271,245 | -0.15(-1.37%) |
May 18, 2023 | 10.52 | 10.80 | 10.40 | 10.71 | 902,839 | +0.21(+1.96%) |
May 17, 2023 | 10.12 | 10.54 | 10.12 | 10.50 | 918,982 | +0.57(+5.71%) |
May 16, 2023 | 10.16 | 10.37 | 9.925 | 9.935 | 419,886 | -0.23(-2.31%) |
May 15, 2023 | 9.945 | 10.23 | 9.935 | 10.17 | 564,136 | +0.24(+2.46%) |
May 12, 2023 | 9.857 | 9.984 | 9.666 | 9.925 | 930,678 | +0.16(+1.60%) |
May 11, 2023 | 9.857 | 10.02 | 9.759 | 9.769 | 566,373 | -0.21(-2.06%) |
May 10, 2023 | 10.25 | 10.29 | 9.876 | 9.974 | 545,743 | -0.07(-0.68%) |
May 09, 2023 | 10.10 | 10.25 | 9.905 | 10.04 | 649,514 | -0.14(-1.34%) |
May 08, 2023 | 11.07 | 11.32 | 10.17 | 10.18 | 1,500,449 | -0.14(-1.33%) |
May 05, 2023 | 10.32 | 10.50 | 10.01 | 10.32 | 928,854 | +0.53(+5.39%) |
May 04, 2023 | 10.25 | 10.32 | 9.505 | 9.788 | 800,831 | -0.72(-6.88%) |
May 03, 2023 | 10.63 | 10.97 | 10.47 | 10.51 | 782,038 | -0.09(-0.83%) |
May 02, 2023 | 11.00 | 11.00 | 10.37 | 10.60 | 957,735 | -0.27(-2.52%) |