Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.37 | 13.65 | 13.19 | 13.47 | 930,894 | +0.27(+2.05%) |
Jul 28, 2023 | 12.79 | 13.30 | 12.75 | 13.20 | 479,728 | +0.53(+4.18%) |
Jul 27, 2023 | 13.47 | 13.48 | 12.63 | 12.67 | 769,306 | -0.79(-5.87%) |
Jul 26, 2023 | 12.45 | 13.55 | 12.34 | 13.46 | 947,135 | +0.95(+7.59%) |
Jul 25, 2023 | 12.62 | 12.90 | 12.40 | 12.51 | 732,949 | -0.16(-1.26%) |
Jul 24, 2023 | 12.09 | 12.76 | 12.03 | 12.67 | 981,885 | +0.56(+4.62%) |
Jul 21, 2023 | 12.31 | 12.41 | 11.81 | 12.11 | 933,488 | -0.01(-0.08%) |
Jul 20, 2023 | 12.51 | 12.68 | 11.98 | 12.12 | 827,702 | -0.42(-3.35%) |
Jul 19, 2023 | 12.86 | 13.02 | 12.46 | 12.54 | 757,361 | -0.02(-0.16%) |
Jul 18, 2023 | 13.05 | 13.54 | 12.55 | 12.56 | 756,797 | -0.37(-2.86%) |
Jul 17, 2023 | 12.70 | 13.20 | 12.55 | 12.93 | 962,972 | +0.26(+2.05%) |
Jul 14, 2023 | 13.44 | 13.53 | 12.54 | 12.67 | 778,147 | -0.66(-4.95%) |
Jul 13, 2023 | 12.55 | 13.33 | 12.33 | 13.33 | 740,105 | +0.87(+6.98%) |
Jul 12, 2023 | 12.97 | 13.04 | 12.37 | 12.46 | 930,246 | -0.18(-1.42%) |
Jul 11, 2023 | 12.44 | 12.80 | 12.25 | 12.64 | 592,809 | +0.27(+2.18%) |
Jul 10, 2023 | 12.09 | 12.50 | 11.72 | 12.37 | 880,496 | +0.36(+3.00%) |
Jul 07, 2023 | 11.80 | 12.99 | 11.80 | 12.01 | 2,030,452 | +0.17(+1.44%) |
Jul 06, 2023 | 11.94 | 11.98 | 11.50 | 11.84 | 1,089,761 | -0.27(-2.23%) |
Jul 05, 2023 | 11.64 | 12.13 | 11.34 | 12.11 | 1,087,392 | +0.29(+2.45%) |
Jul 03, 2023 | 11.03 | 11.88 | 10.97 | 11.82 | 651,091 | +0.97(+8.94%) |
Jun 30, 2023 | 11.25 | 11.29 | 10.54 | 10.85 | 1,488,684 | -0.39(-3.47%) |
Jun 29, 2023 | 10.62 | 11.45 | 10.62 | 11.24 | 934,561 | +0.75(+7.15%) |
Jun 28, 2023 | 10.68 | 10.68 | 10.25 | 10.49 | 792,338 | -0.09(-0.85%) |
Jun 27, 2023 | 10.76 | 10.89 | 10.52 | 10.58 | 612,935 | -0.16(-1.49%) |
Jun 26, 2023 | 10.47 | 10.96 | 10.47 | 10.74 | 692,291 | +0.16(+1.51%) |
Jun 23, 2023 | 10.73 | 11.02 | 10.49 | 10.58 | 4,429,404 | -0.38(-3.47%) |
Jun 22, 2023 | 11.46 | 11.46 | 10.61 | 10.96 | 856,888 | -0.58(-5.03%) |
Jun 21, 2023 | 11.64 | 11.88 | 11.36 | 11.54 | 814,284 | -0.23(-1.95%) |
Jun 20, 2023 | 11.82 | 11.83 | 11.35 | 11.77 | 677,305 | -0.11(-0.93%) |
Jun 16, 2023 | 12.36 | 12.73 | 11.68 | 11.88 | 3,146,964 | -0.18(-1.49%) |
Jun 15, 2023 | 11.10 | 12.07 | 11.03 | 12.06 | 1,194,383 | +0.84(+7.49%) |
Jun 14, 2023 | 11.90 | 12.03 | 11.07 | 11.22 | 1,218,765 | -0.41(-3.53%) |
Jun 13, 2023 | 11.02 | 11.85 | 10.94 | 11.63 | 1,201,035 | +0.92(+8.59%) |
Jun 12, 2023 | 10.63 | 10.80 | 10.02 | 10.71 | 1,032,324 | +0.03(+0.28%) |
Jun 09, 2023 | 11.28 | 11.51 | 10.61 | 10.68 | 1,212,265 | -0.78(-6.81%) |
Jun 08, 2023 | 10.70 | 11.54 | 10.40 | 11.46 | 2,256,817 | +0.78(+7.30%) |
Jun 07, 2023 | 10.24 | 10.99 | 10.15 | 10.68 | 1,919,449 | +0.52(+5.12%) |
Jun 06, 2023 | 9.290 | 10.21 | 9.290 | 10.16 | 990,142 | +0.76(+8.09%) |
Jun 05, 2023 | 9.850 | 10.04 | 9.170 | 9.400 | 1,633,653 | -0.36(-3.69%) |
Jun 02, 2023 | 9.110 | 9.760 | 9.060 | 9.760 | 1,462,754 | +0.93(+10.53%) |
Jun 01, 2023 | 8.720 | 8.990 | 8.270 | 8.830 | 1,253,482 | +0.05(+0.57%) |
May 31, 2023 | 8.760 | 9.040 | 8.600 | 8.780 | 1,373,980 | +0.02(+0.23%) |
May 30, 2023 | 9.630 | 9.710 | 8.750 | 8.760 | 1,855,353 | +0.22(+2.58%) |
May 26, 2023 | 8.480 | 8.650 | 8.185 | 8.540 | 1,218,440 | +0.17(+2.03%) |
May 25, 2023 | 8.700 | 8.860 | 8.000 | 8.370 | 1,414,892 | -0.38(-4.34%) |
May 24, 2023 | 9.350 | 9.390 | 8.610 | 8.750 | 829,360 | -0.70(-7.41%) |
May 23, 2023 | 8.690 | 9.720 | 8.650 | 9.450 | 1,981,897 | +0.78(+9.00%) |
May 22, 2023 | 8.350 | 8.770 | 8.230 | 8.670 | 1,100,899 | +0.28(+3.34%) |
May 19, 2023 | 8.560 | 8.865 | 8.310 | 8.390 | 1,281,056 | -0.11(-1.29%) |
May 18, 2023 | 8.510 | 8.685 | 8.270 | 8.500 | 1,264,560 | -0.18(-2.07%) |
May 17, 2023 | 8.110 | 8.940 | 8.110 | 8.680 | 1,482,158 | +0.67(+8.36%) |
May 16, 2023 | 8.220 | 8.225 | 7.850 | 8.010 | 1,512,490 | -0.28(-3.38%) |
May 15, 2023 | 8.420 | 8.450 | 8.060 | 8.290 | 1,554,581 | -0.15(-1.78%) |
May 12, 2023 | 8.660 | 8.820 | 8.280 | 8.440 | 1,721,856 | -0.25(-2.88%) |
May 11, 2023 | 9.200 | 9.330 | 8.670 | 8.690 | 2,052,500 | -0.77(-8.14%) |
May 10, 2023 | 9.120 | 9.870 | 8.830 | 9.460 | 2,384,130 | +0.44(+4.88%) |
May 09, 2023 | 8.830 | 9.060 | 8.180 | 9.020 | 3,390,940 | +0.06(+0.67%) |
May 08, 2023 | 9.460 | 11.13 | 8.940 | 8.960 | 6,127,950 | -0.05(-0.55%) |
May 05, 2023 | 7.140 | 9.250 | 7.100 | 9.010 | 9,284,902 | +2.00(+28.53%) |
May 04, 2023 | 8.700 | 9.450 | 6.690 | 7.010 | 15,622,415 | -14.34(-67.17%) |
May 03, 2023 | 21.23 | 21.66 | 20.72 | 21.35 | 947,766 | +0.50(+2.40%) |
May 02, 2023 | 21.55 | 21.55 | 20.31 | 20.85 | 1,095,784 | -0.76(-3.52%) |