Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.60 | 13.62 | 13.45 | 13.51 | 287,110 | -0.10(-0.73%) |
Jul 28, 2023 | 13.79 | 13.79 | 13.52 | 13.61 | 358,446 | -0.10(-0.72%) |
Jul 27, 2023 | 13.90 | 14.00 | 13.68 | 13.71 | 354,923 | -0.06(-0.46%) |
Jul 26, 2023 | 13.93 | 14.00 | 13.70 | 13.77 | 557,019 | -0.17(-1.23%) |
Jul 25, 2023 | 14.17 | 14.17 | 13.87 | 13.94 | 710,570 | -0.25(-1.78%) |
Jul 24, 2023 | 14.04 | 14.21 | 13.90 | 14.19 | 409,178 | +0.14(+0.96%) |
Jul 21, 2023 | 14.21 | 14.21 | 14.04 | 14.06 | 266,540 | -0.09(-0.64%) |
Jul 20, 2023 | 14.19 | 14.21 | 13.90 | 14.15 | 332,542 | -0.05(-0.38%) |
Jul 19, 2023 | 14.18 | 14.31 | 14.06 | 14.20 | 230,912 | +0.04(+0.25%) |
Jul 18, 2023 | 13.90 | 14.26 | 13.90 | 14.17 | 245,214 | +0.31(+2.21%) |
Jul 17, 2023 | 13.80 | 14.00 | 13.80 | 13.86 | 237,767 | +0.09(+0.65%) |
Jul 14, 2023 | 13.79 | 13.82 | 13.70 | 13.77 | 207,092 | -0.10(-0.71%) |
Jul 13, 2023 | 13.81 | 13.97 | 13.69 | 13.87 | 166,177 | +0.05(+0.39%) |
Jul 12, 2023 | 13.84 | 13.85 | 13.66 | 13.82 | 142,936 | +0.18(+1.32%) |
Jul 11, 2023 | 13.65 | 13.73 | 13.53 | 13.63 | 155,419 | +0.01(+0.07%) |
Jul 10, 2023 | 13.52 | 13.68 | 13.52 | 13.63 | 278,902 | +0.14(+1.07%) |
Jul 07, 2023 | 13.45 | 13.61 | 13.45 | 13.48 | 210,353 | +0.07(+0.54%) |
Jul 06, 2023 | 13.39 | 13.47 | 13.37 | 13.41 | 160,546 | -0.10(-0.73%) |
Jul 05, 2023 | 13.46 | 13.59 | 13.27 | 13.51 | 270,345 | +0.04(+0.27%) |
Jul 03, 2023 | 13.76 | 13.76 | 13.46 | 13.47 | 171,777 | -0.41(-2.92%) |
Jun 30, 2023 | 13.91 | 14.11 | 13.64 | 13.88 | 559,077 | +0.03(+0.19%) |
Jun 29, 2023 | 13.35 | 13.90 | 13.23 | 13.85 | 383,209 | +0.50(+3.71%) |
Jun 28, 2023 | 13.18 | 13.37 | 13.10 | 13.36 | 316,397 | +0.18(+1.37%) |
Jun 27, 2023 | 12.94 | 13.27 | 12.87 | 13.18 | 303,605 | +0.34(+2.67%) |
Jun 26, 2023 | 12.71 | 12.93 | 12.61 | 12.83 | 379,811 | +0.09(+0.71%) |
Jun 23, 2023 | 12.59 | 12.83 | 12.46 | 12.74 | 1,206,129 | +0.06(+0.50%) |
Jun 22, 2023 | 12.65 | 12.72 | 12.55 | 12.68 | 271,778 | +0.03(+0.21%) |
Jun 21, 2023 | 12.72 | 12.75 | 12.50 | 12.65 | 349,183 | -0.14(-1.13%) |
Jun 20, 2023 | 12.64 | 13.11 | 12.10 | 12.80 | 974,596 | +0.07(+0.57%) |
Jun 16, 2023 | 12.66 | 12.74 | 12.49 | 12.73 | 745,685 | +0.16(+1.29%) |
Jun 15, 2023 | 12.55 | 12.66 | 12.45 | 12.56 | 394,705 | -0.04(-0.29%) |
Jun 14, 2023 | 12.64 | 12.76 | 12.55 | 12.60 | 539,564 | -0.05(-0.43%) |
Jun 13, 2023 | 12.62 | 12.67 | 12.43 | 12.65 | 315,784 | +0.05(+0.43%) |
Jun 12, 2023 | 12.43 | 12.68 | 12.43 | 12.60 | 376,255 | +0.17(+1.38%) |
Jun 09, 2023 | 12.37 | 12.52 | 12.32 | 12.43 | 229,809 | +0.04(+0.36%) |
Jun 08, 2023 | 12.42 | 12.46 | 12.22 | 12.38 | 283,577 | -0.09(-0.72%) |
Jun 07, 2023 | 12.85 | 12.86 | 12.46 | 12.47 | 467,161 | -0.36(-2.81%) |
Jun 06, 2023 | 12.54 | 12.92 | 12.40 | 12.83 | 420,611 | +0.37(+2.96%) |
Jun 05, 2023 | 12.72 | 12.78 | 12.44 | 12.46 | 343,919 | -0.35(-2.74%) |
Jun 02, 2023 | 12.46 | 12.85 | 12.32 | 12.82 | 383,918 | +0.50(+4.02%) |
Jun 01, 2023 | 12.14 | 12.34 | 11.97 | 12.32 | 236,657 | +0.15(+1.26%) |
May 31, 2023 | 12.01 | 12.30 | 11.71 | 12.17 | 409,534 | +0.14(+1.12%) |
May 30, 2023 | 11.99 | 12.17 | 11.85 | 12.03 | 325,885 | +0.10(+0.83%) |
May 26, 2023 | 11.73 | 12.00 | 11.60 | 11.93 | 319,903 | +0.21(+1.77%) |
May 25, 2023 | 12.01 | 12.07 | 11.64 | 11.73 | 263,409 | -0.32(-2.69%) |
May 24, 2023 | 12.15 | 12.32 | 11.74 | 12.05 | 295,627 | -0.18(-1.47%) |
May 23, 2023 | 12.03 | 12.28 | 12.03 | 12.23 | 217,355 | +0.12(+0.97%) |
May 22, 2023 | 11.76 | 12.19 | 11.68 | 12.11 | 172,202 | +0.41(+3.46%) |
May 19, 2023 | 12.11 | 12.22 | 11.61 | 11.71 | 401,358 | -0.26(-2.18%) |
May 18, 2023 | 11.80 | 11.97 | 11.67 | 11.97 | 292,521 | +0.18(+1.53%) |
May 17, 2023 | 11.75 | 11.88 | 11.49 | 11.79 | 391,550 | +0.11(+0.96%) |
May 16, 2023 | 11.81 | 11.93 | 11.64 | 11.68 | 284,514 | -0.21(-1.78%) |
May 15, 2023 | 11.58 | 11.90 | 11.48 | 11.89 | 232,451 | +0.31(+2.64%) |
May 12, 2023 | 11.36 | 11.63 | 11.28 | 11.58 | 246,066 | +0.22(+1.90%) |
May 11, 2023 | 11.26 | 11.43 | 10.90 | 11.37 | 422,396 | +0.01(+0.08%) |
May 10, 2023 | 11.63 | 11.63 | 11.00 | 11.36 | 364,428 | +0.01(+0.08%) |
May 09, 2023 | 11.42 | 11.60 | 11.18 | 11.35 | 321,729 | -0.11(-0.94%) |
May 08, 2023 | 11.36 | 11.52 | 11.27 | 11.46 | 291,570 | +0.19(+1.68%) |
May 05, 2023 | 11.26 | 11.32 | 11.13 | 11.27 | 315,776 | +0.18(+1.63%) |
May 04, 2023 | 11.23 | 11.70 | 11.00 | 11.09 | 347,468 | -0.20(-1.76%) |
May 03, 2023 | 11.28 | 11.51 | 11.25 | 11.28 | 451,046 | +0.00(+0.00%) |
May 02, 2023 | 11.63 | 11.67 | 11.27 | 11.28 | 295,595 | -0.33(-2.87%) |