Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.26 | 14.64 | 13.01 | 13.15 | 51,518 | -0.92(-6.54%) |
Jul 28, 2023 | 13.29 | 14.31 | 13.29 | 14.07 | 60,464 | +0.81(+6.11%) |
Jul 27, 2023 | 12.75 | 13.50 | 12.44 | 13.26 | 748,345 | +0.66(+5.24%) |
Jul 26, 2023 | 12.72 | 12.75 | 12.00 | 12.60 | 53,483 | -0.09(-0.71%) |
Jul 25, 2023 | 12.69 | 12.98 | 12.39 | 12.69 | 43,321 | +0.14(+1.12%) |
Jul 24, 2023 | 13.14 | 13.21 | 12.47 | 12.55 | 97,454 | -0.55(-4.20%) |
Jul 21, 2023 | 12.41 | 13.10 | 12.30 | 13.10 | 9,796 | +0.83(+6.76%) |
Jul 20, 2023 | 12.55 | 12.55 | 11.66 | 12.27 | 61,896 | -0.18(-1.45%) |
Jul 19, 2023 | 13.03 | 13.27 | 12.37 | 12.45 | 27,620 | -0.65(-4.96%) |
Jul 18, 2023 | 13.09 | 13.33 | 12.88 | 13.10 | 32,541 | -0.06(-0.46%) |
Jul 17, 2023 | 13.00 | 13.50 | 12.99 | 13.16 | 39,996 | +0.16(+1.23%) |
Jul 14, 2023 | 12.99 | 13.15 | 12.77 | 13.00 | 16,573 | +0.14(+1.09%) |
Jul 13, 2023 | 12.88 | 13.37 | 12.67 | 12.86 | 22,926 | +0.04(+0.31%) |
Jul 12, 2023 | 12.78 | 14.44 | 12.40 | 12.82 | 49,892 | +0.27(+2.15%) |
Jul 11, 2023 | 12.55 | 12.95 | 12.32 | 12.55 | 63,513 | +0.10(+0.80%) |
Jul 10, 2023 | 12.86 | 12.86 | 12.40 | 12.45 | 42,801 | -0.25(-1.97%) |
Jul 07, 2023 | 12.86 | 12.92 | 12.10 | 12.70 | 55,827 | +0.11(+0.87%) |
Jul 06, 2023 | 12.63 | 13.00 | 11.98 | 12.59 | 57,484 | +0.09(+0.72%) |
Jul 05, 2023 | 13.05 | 14.36 | 12.42 | 12.50 | 51,394 | -0.39(-3.03%) |
Jul 03, 2023 | 12.00 | 12.99 | 11.73 | 12.89 | 32,160 | +1.03(+8.64%) |
Jun 30, 2023 | 12.86 | 13.00 | 11.57 | 11.87 | 305,275 | -0.70(-5.53%) |
Jun 29, 2023 | 12.34 | 12.78 | 12.17 | 12.56 | 42,250 | +0.06(+0.48%) |
Jun 28, 2023 | 12.48 | 12.67 | 11.93 | 12.50 | 35,975 | +0.13(+1.05%) |
Jun 27, 2023 | 12.13 | 12.49 | 12.13 | 12.37 | 7,715 | +0.24(+1.98%) |
Jun 26, 2023 | 11.82 | 12.20 | 11.12 | 12.13 | 146,493 | +0.14(+1.17%) |
Jun 23, 2023 | 12.02 | 12.51 | 11.42 | 11.99 | 105,066 | -0.54(-4.35%) |
Jun 22, 2023 | 11.77 | 12.98 | 11.00 | 12.54 | 45,695 | +0.12(+0.93%) |
Jun 21, 2023 | 12.73 | 12.78 | 12.06 | 12.42 | 37,336 | -0.12(-0.96%) |
Jun 20, 2023 | 11.58 | 12.54 | 11.51 | 12.54 | 36,941 | +1.01(+8.76%) |
Jun 16, 2023 | 11.90 | 12.00 | 11.02 | 11.53 | 82,908 | -0.52(-4.32%) |
Jun 15, 2023 | 11.75 | 12.22 | 11.44 | 12.05 | 20,356 | +0.43(+3.70%) |
Jun 14, 2023 | 12.11 | 12.25 | 10.86 | 11.62 | 45,557 | -0.38(-3.17%) |
Jun 13, 2023 | 12.31 | 12.40 | 12.00 | 12.00 | 30,905 | -0.27(-2.20%) |
Jun 12, 2023 | 12.46 | 12.73 | 12.20 | 12.27 | 13,508 | +0.03(+0.25%) |
Jun 09, 2023 | 12.50 | 12.63 | 11.93 | 12.24 | 37,017 | -0.50(-3.92%) |
Jun 08, 2023 | 12.44 | 12.82 | 12.10 | 12.74 | 28,722 | +0.36(+2.91%) |
Jun 07, 2023 | 12.23 | 12.50 | 12.07 | 12.38 | 12,233 | +0.24(+1.98%) |
Jun 06, 2023 | 12.01 | 12.71 | 12.01 | 12.14 | 24,500 | -0.01(-0.08%) |
Jun 05, 2023 | 12.11 | 12.42 | 11.76 | 12.15 | 29,645 | +0.17(+1.42%) |
Jun 02, 2023 | 12.07 | 12.24 | 11.73 | 11.98 | 13,318 | +0.33(+2.83%) |
Jun 01, 2023 | 11.25 | 12.19 | 10.92 | 11.65 | 46,332 | +0.45(+4.02%) |
May 31, 2023 | 10.90 | 11.28 | 10.62 | 11.20 | 92,766 | +0.30(+2.75%) |
May 30, 2023 | 11.22 | 11.22 | 10.32 | 10.90 | 141,250 | -0.10(-0.91%) |
May 26, 2023 | 11.28 | 11.28 | 10.77 | 11.00 | 51,994 | -0.20(-1.79%) |
May 25, 2023 | 11.20 | 11.43 | 10.90 | 11.20 | 88,340 | +0.13(+1.17%) |
May 24, 2023 | 11.16 | 11.33 | 10.74 | 11.07 | 111,008 | -0.07(-0.63%) |
May 23, 2023 | 11.03 | 11.38 | 10.72 | 11.14 | 53,938 | +0.23(+2.11%) |
May 22, 2023 | 11.09 | 11.55 | 10.73 | 10.91 | 33,882 | -0.09(-0.82%) |
May 19, 2023 | 11.19 | 11.28 | 10.45 | 11.00 | 38,140 | +0.36(+3.38%) |
May 18, 2023 | 11.00 | 11.72 | 10.19 | 10.64 | 39,554 | -0.42(-3.80%) |
May 17, 2023 | 10.31 | 11.14 | 10.06 | 11.06 | 13,565 | +0.56(+5.33%) |
May 16, 2023 | 10.69 | 11.00 | 10.02 | 10.50 | 67,101 | -0.40(-3.67%) |
May 15, 2023 | 10.81 | 11.12 | 10.58 | 10.90 | 34,371 | +0.27(+2.54%) |
May 12, 2023 | 10.81 | 11.98 | 10.25 | 10.63 | 62,988 | +0.46(+4.52%) |
May 11, 2023 | 9.810 | 10.60 | 9.710 | 10.17 | 21,774 | +0.35(+3.56%) |
May 10, 2023 | 9.130 | 9.820 | 8.851 | 9.820 | 58,171 | +0.82(+9.11%) |
May 09, 2023 | 8.850 | 9.160 | 8.810 | 9.000 | 126,142 | +0.09(+1.01%) |
May 08, 2023 | 9.050 | 9.250 | 8.890 | 8.910 | 15,866 | -0.14(-1.55%) |
May 05, 2023 | 8.660 | 9.240 | 8.660 | 9.050 | 25,819 | +0.36(+4.14%) |
May 04, 2023 | 8.430 | 8.770 | 8.380 | 8.690 | 30,589 | +0.19(+2.24%) |
May 03, 2023 | 8.970 | 9.240 | 8.310 | 8.500 | 47,240 | -0.42(-4.71%) |
May 02, 2023 | 8.900 | 9.434 | 8.701 | 8.920 | 43,543 | -0.08(-0.89%) |