Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.09 | 12.24 | 11.63 | 12.09 | 58,122 | +0.03(+0.25%) |
Jul 28, 2023 | 11.90 | 12.16 | 11.90 | 12.06 | 68,245 | +0.21(+1.77%) |
Jul 27, 2023 | 11.76 | 11.88 | 11.55 | 11.85 | 124,604 | +0.11(+0.94%) |
Jul 26, 2023 | 11.96 | 12.15 | 11.60 | 11.74 | 70,428 | -0.22(-1.84%) |
Jul 25, 2023 | 11.81 | 12.12 | 11.63 | 11.96 | 57,300 | +0.06(+0.50%) |
Jul 24, 2023 | 12.01 | 12.16 | 11.67 | 11.90 | 79,355 | -0.10(-0.83%) |
Jul 21, 2023 | 11.72 | 12.19 | 11.50 | 12.00 | 101,631 | +0.41(+3.54%) |
Jul 20, 2023 | 11.50 | 11.76 | 11.28 | 11.59 | 72,572 | +0.02(+0.17%) |
Jul 19, 2023 | 11.42 | 11.61 | 11.14 | 11.57 | 103,450 | +0.35(+3.12%) |
Jul 18, 2023 | 11.24 | 11.50 | 11.18 | 11.22 | 78,242 | -0.03(-0.27%) |
Jul 17, 2023 | 10.88 | 11.33 | 10.86 | 11.25 | 57,045 | +0.22(+1.99%) |
Jul 14, 2023 | 11.16 | 11.20 | 10.82 | 11.03 | 95,675 | -0.12(-1.08%) |
Jul 13, 2023 | 11.56 | 11.56 | 11.09 | 11.15 | 69,243 | -0.36(-3.13%) |
Jul 12, 2023 | 11.58 | 11.90 | 11.45 | 11.51 | 96,297 | +0.22(+1.95%) |
Jul 11, 2023 | 11.17 | 11.38 | 11.12 | 11.29 | 86,704 | +0.37(+3.39%) |
Jul 10, 2023 | 11.05 | 11.44 | 10.81 | 10.92 | 92,023 | -0.31(-2.76%) |
Jul 07, 2023 | 11.31 | 11.66 | 11.13 | 11.23 | 149,408 | -0.14(-1.23%) |
Jul 06, 2023 | 11.34 | 11.49 | 10.90 | 11.37 | 127,563 | -0.18(-1.56%) |
Jul 05, 2023 | 12.53 | 12.53 | 11.48 | 11.55 | 138,593 | -1.25(-9.77%) |
Jul 03, 2023 | 12.43 | 13.28 | 12.42 | 12.80 | 68,837 | +0.34(+2.73%) |
Jun 30, 2023 | 12.84 | 12.84 | 12.34 | 12.46 | 102,756 | -0.18(-1.42%) |
Jun 29, 2023 | 12.25 | 13.10 | 12.25 | 12.64 | 123,483 | +0.40(+3.27%) |
Jun 28, 2023 | 13.12 | 13.14 | 12.13 | 12.24 | 178,667 | -1.06(-7.97%) |
Jun 27, 2023 | 13.69 | 14.05 | 13.20 | 13.30 | 140,759 | -0.40(-2.92%) |
Jun 26, 2023 | 13.50 | 14.17 | 13.50 | 13.70 | 157,467 | +0.18(+1.33%) |
Jun 23, 2023 | 14.80 | 15.02 | 13.30 | 13.52 | 1,634,477 | -1.41(-9.44%) |
Jun 22, 2023 | 15.41 | 15.46 | 14.85 | 14.93 | 152,338 | -0.29(-1.91%) |
Jun 21, 2023 | 15.37 | 15.50 | 15.04 | 15.22 | 163,604 | +0.09(+0.59%) |
Jun 20, 2023 | 14.22 | 15.33 | 13.90 | 15.13 | 288,943 | +1.10(+7.84%) |
Jun 16, 2023 | 14.50 | 14.68 | 13.84 | 14.03 | 125,683 | -0.24(-1.68%) |
Jun 15, 2023 | 13.92 | 14.70 | 13.92 | 14.27 | 107,994 | +0.46(+3.33%) |
Jun 14, 2023 | 14.50 | 14.59 | 13.81 | 13.81 | 152,723 | -0.70(-4.82%) |
Jun 13, 2023 | 14.73 | 15.00 | 14.43 | 14.51 | 153,480 | -0.40(-2.68%) |
Jun 12, 2023 | 14.93 | 15.16 | 14.80 | 14.91 | 138,478 | +0.23(+1.57%) |
Jun 09, 2023 | 14.19 | 14.83 | 14.03 | 14.68 | 202,480 | +0.05(+0.34%) |
Jun 08, 2023 | 14.05 | 14.73 | 14.00 | 14.63 | 189,744 | +0.74(+5.33%) |
Jun 07, 2023 | 13.42 | 14.03 | 13.31 | 13.89 | 126,971 | +0.57(+4.28%) |
Jun 06, 2023 | 12.73 | 13.56 | 12.67 | 13.32 | 70,959 | +0.74(+5.88%) |
Jun 05, 2023 | 12.48 | 12.66 | 12.25 | 12.58 | 107,244 | +0.09(+0.72%) |
Jun 02, 2023 | 11.81 | 12.66 | 11.81 | 12.49 | 90,409 | +0.77(+6.57%) |
Jun 01, 2023 | 11.60 | 11.96 | 11.18 | 11.72 | 100,281 | +0.11(+0.95%) |
May 31, 2023 | 12.16 | 12.21 | 11.55 | 11.61 | 66,440 | -0.46(-3.81%) |
May 30, 2023 | 12.57 | 12.72 | 11.85 | 12.07 | 71,886 | -0.26(-2.11%) |
May 26, 2023 | 12.45 | 12.71 | 12.33 | 12.33 | 44,712 | -0.02(-0.16%) |
May 25, 2023 | 12.43 | 12.52 | 12.14 | 12.35 | 62,006 | -0.17(-1.36%) |
May 24, 2023 | 13.21 | 13.31 | 12.28 | 12.52 | 133,213 | -0.54(-4.13%) |
May 23, 2023 | 13.07 | 13.43 | 13.06 | 13.06 | 89,329 | +0.02(+0.15%) |
May 22, 2023 | 12.98 | 13.39 | 12.67 | 13.04 | 156,208 | +0.32(+2.52%) |
May 19, 2023 | 12.89 | 13.23 | 12.48 | 12.72 | 120,644 | +0.02(+0.16%) |
May 18, 2023 | 12.33 | 12.91 | 12.18 | 12.70 | 103,657 | +0.51(+4.18%) |
May 17, 2023 | 12.26 | 12.28 | 11.81 | 12.19 | 155,196 | +0.41(+3.48%) |
May 16, 2023 | 11.81 | 11.98 | 11.71 | 11.78 | 130,993 | +0.02(+0.17%) |
May 15, 2023 | 11.20 | 11.89 | 11.05 | 11.76 | 227,929 | +0.80(+7.30%) |
May 12, 2023 | 11.30 | 11.53 | 10.86 | 10.96 | 231,541 | -0.10(-0.90%) |
May 11, 2023 | 10.63 | 11.34 | 10.56 | 11.06 | 184,146 | +0.61(+5.84%) |
May 10, 2023 | 10.16 | 10.63 | 10.00 | 10.45 | 131,020 | +0.51(+5.13%) |
May 09, 2023 | 9.840 | 10.10 | 9.650 | 9.940 | 111,719 | +0.31(+3.22%) |
May 08, 2023 | 9.810 | 9.870 | 9.550 | 9.630 | 141,230 | -0.26(-2.63%) |
May 05, 2023 | 9.600 | 10.26 | 9.600 | 9.890 | 115,216 | +0.30(+3.13%) |
May 04, 2023 | 10.99 | 10.99 | 9.580 | 9.590 | 169,641 | -1.69(-14.98%) |
May 03, 2023 | 11.47 | 11.79 | 10.34 | 11.28 | 259,209 | -0.90(-7.39%) |
May 02, 2023 | 11.82 | 12.36 | 11.68 | 12.18 | 66,860 | +0.19(+1.58%) |