Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.10 | 13.33 | 12.91 | 13.24 | 654,305 | +0.16(+1.22%) |
Jul 28, 2023 | 12.54 | 13.60 | 12.51 | 13.08 | 784,513 | +0.68(+5.48%) |
Jul 27, 2023 | 12.20 | 12.52 | 11.95 | 12.40 | 603,312 | +0.27(+2.23%) |
Jul 26, 2023 | 12.00 | 12.20 | 11.85 | 12.13 | 356,969 | +0.30(+2.54%) |
Jul 25, 2023 | 11.77 | 12.05 | 11.61 | 11.83 | 614,689 | +0.02(+0.17%) |
Jul 24, 2023 | 12.06 | 12.14 | 11.73 | 11.81 | 454,754 | -0.29(-2.40%) |
Jul 21, 2023 | 11.95 | 12.20 | 11.81 | 12.10 | 521,642 | +0.25(+2.11%) |
Jul 20, 2023 | 11.53 | 11.95 | 11.44 | 11.85 | 773,473 | +0.30(+2.60%) |
Jul 19, 2023 | 11.68 | 11.86 | 11.50 | 11.55 | 360,850 | +0.01(+0.09%) |
Jul 18, 2023 | 11.82 | 11.94 | 11.50 | 11.54 | 610,373 | -0.28(-2.37%) |
Jul 17, 2023 | 11.65 | 12.25 | 11.55 | 11.82 | 1,293,362 | +0.17(+1.46%) |
Jul 14, 2023 | 11.93 | 12.01 | 11.61 | 11.65 | 524,318 | -0.28(-2.35%) |
Jul 13, 2023 | 12.12 | 12.17 | 11.86 | 11.93 | 492,762 | -0.13(-1.08%) |
Jul 12, 2023 | 12.06 | 12.12 | 11.70 | 12.06 | 749,629 | +0.25(+2.12%) |
Jul 11, 2023 | 12.00 | 12.03 | 11.49 | 11.81 | 1,216,350 | -0.22(-1.83%) |
Jul 10, 2023 | 11.58 | 12.15 | 11.56 | 12.03 | 1,183,235 | +0.45(+3.89%) |
Jul 07, 2023 | 11.19 | 11.84 | 11.13 | 11.58 | 1,156,751 | +0.36(+3.21%) |
Jul 06, 2023 | 11.63 | 11.73 | 11.17 | 11.22 | 2,658,150 | -0.56(-4.75%) |
Jul 05, 2023 | 12.00 | 12.04 | 11.53 | 11.78 | 637,384 | -0.17(-1.42%) |
Jul 03, 2023 | 11.95 | 12.25 | 11.86 | 11.95 | 382,986 | +0.01(+0.08%) |
Jun 30, 2023 | 12.38 | 12.38 | 11.90 | 11.94 | 771,920 | -0.33(-2.69%) |
Jun 29, 2023 | 12.65 | 12.81 | 12.25 | 12.27 | 515,810 | -0.32(-2.54%) |
Jun 28, 2023 | 11.88 | 12.59 | 11.76 | 12.59 | 1,058,389 | +0.76(+6.42%) |
Jun 27, 2023 | 12.07 | 12.10 | 11.71 | 11.83 | 710,889 | -0.22(-1.83%) |
Jun 26, 2023 | 12.45 | 12.60 | 12.04 | 12.05 | 904,116 | -0.38(-3.06%) |
Jun 23, 2023 | 12.60 | 12.65 | 12.22 | 12.43 | 4,637,969 | -0.26(-2.05%) |
Jun 22, 2023 | 13.41 | 13.41 | 12.60 | 12.69 | 1,136,569 | -0.84(-6.21%) |
Jun 21, 2023 | 13.76 | 13.87 | 13.26 | 13.53 | 1,581,144 | -0.27(-1.96%) |
Jun 20, 2023 | 13.18 | 13.83 | 13.00 | 13.80 | 1,186,708 | +0.55(+4.15%) |
Jun 16, 2023 | 13.43 | 13.52 | 13.01 | 13.25 | 3,508,998 | +0.11(+0.84%) |
Jun 15, 2023 | 13.44 | 13.48 | 12.86 | 13.14 | 1,371,819 | -0.33(-2.45%) |
Jun 14, 2023 | 13.67 | 13.93 | 13.32 | 13.47 | 739,747 | -0.18(-1.32%) |
Jun 13, 2023 | 13.00 | 13.90 | 13.00 | 13.65 | 1,465,130 | +1.11(+8.85%) |
Jun 12, 2023 | 13.05 | 13.49 | 12.35 | 12.54 | 1,457,250 | -0.44(-3.39%) |
Jun 09, 2023 | 13.30 | 13.81 | 12.90 | 12.98 | 1,208,209 | -0.25(-1.89%) |
Jun 08, 2023 | 14.31 | 14.31 | 12.88 | 13.23 | 2,880,147 | -1.18(-8.19%) |
Jun 07, 2023 | 14.00 | 15.45 | 13.90 | 14.41 | 3,995,681 | +0.04(+0.28%) |
Jun 06, 2023 | 13.93 | 14.92 | 13.59 | 14.37 | 2,040,637 | +0.42(+3.01%) |
Jun 05, 2023 | 15.13 | 16.00 | 13.27 | 13.95 | 8,432,722 | +0.35(+2.57%) |
Jun 02, 2023 | 13.79 | 13.79 | 13.26 | 13.60 | 764,355 | -0.05(-0.37%) |
Jun 01, 2023 | 13.29 | 13.67 | 12.49 | 13.65 | 1,313,602 | +0.35(+2.63%) |
May 31, 2023 | 12.00 | 13.65 | 12.00 | 13.30 | 2,202,419 | +1.28(+10.65%) |
May 30, 2023 | 12.47 | 12.90 | 11.97 | 12.02 | 935,688 | -0.45(-3.61%) |
May 26, 2023 | 12.10 | 12.61 | 12.00 | 12.47 | 999,234 | +0.41(+3.40%) |
May 25, 2023 | 12.51 | 12.55 | 11.94 | 12.06 | 1,135,657 | -0.33(-2.66%) |
May 24, 2023 | 12.91 | 13.02 | 12.00 | 12.39 | 903,826 | -0.57(-4.40%) |
May 23, 2023 | 13.34 | 13.91 | 12.90 | 12.96 | 865,666 | -0.31(-2.34%) |
May 22, 2023 | 13.44 | 13.63 | 13.00 | 13.27 | 1,832,790 | -0.09(-0.67%) |
May 19, 2023 | 13.28 | 13.60 | 12.90 | 13.36 | 1,105,098 | +0.28(+2.14%) |
May 18, 2023 | 13.24 | 13.24 | 12.68 | 13.08 | 737,878 | -0.11(-0.83%) |
May 17, 2023 | 13.14 | 13.45 | 12.86 | 13.19 | 392,885 | +0.12(+0.92%) |
May 16, 2023 | 13.43 | 13.70 | 12.85 | 13.07 | 564,704 | -0.81(-5.84%) |
May 15, 2023 | 13.41 | 14.31 | 13.38 | 13.88 | 647,970 | +0.58(+4.36%) |
May 12, 2023 | 13.85 | 13.86 | 13.05 | 13.30 | 476,008 | -0.40(-2.92%) |
May 11, 2023 | 13.75 | 13.85 | 13.36 | 13.70 | 508,799 | -0.20(-1.44%) |
May 10, 2023 | 13.62 | 14.08 | 13.37 | 13.90 | 640,692 | +0.46(+3.42%) |
May 09, 2023 | 13.05 | 13.77 | 12.80 | 13.44 | 893,386 | +0.40(+3.07%) |
May 08, 2023 | 13.67 | 13.69 | 12.87 | 13.04 | 680,768 | -0.64(-4.68%) |
May 05, 2023 | 13.87 | 14.07 | 13.59 | 13.68 | 438,306 | +0.10(+0.74%) |
May 04, 2023 | 14.22 | 14.22 | 13.16 | 13.58 | 676,707 | -0.63(-4.43%) |
May 03, 2023 | 14.01 | 14.28 | 13.55 | 14.21 | 734,933 | +0.23(+1.65%) |
May 02, 2023 | 14.78 | 15.23 | 13.80 | 13.98 | 868,437 | -0.49(-3.39%) |