Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.63 | 13.65 | 13.42 | 13.50 | 901,023 | -0.14(-1.05%) |
Jul 28, 2023 | 13.57 | 13.70 | 13.55 | 13.64 | 708,189 | +0.11(+0.85%) |
Jul 27, 2023 | 13.68 | 13.77 | 13.50 | 13.53 | 1,186,687 | -0.07(-0.49%) |
Jul 26, 2023 | 13.50 | 13.64 | 13.50 | 13.59 | 618,014 | +0.08(+0.56%) |
Jul 25, 2023 | 13.30 | 13.54 | 13.27 | 13.52 | 813,277 | +0.16(+1.21%) |
Jul 24, 2023 | 13.28 | 13.37 | 13.18 | 13.35 | 1,262,758 | +0.08(+0.57%) |
Jul 21, 2023 | 13.41 | 13.49 | 13.22 | 13.28 | 1,179,258 | -0.09(-0.64%) |
Jul 20, 2023 | 13.19 | 13.38 | 13.15 | 13.36 | 1,545,963 | +0.24(+1.81%) |
Jul 19, 2023 | 12.75 | 13.13 | 12.72 | 13.13 | 1,198,125 | +0.42(+3.30%) |
Jul 18, 2023 | 12.94 | 12.98 | 12.67 | 12.71 | 1,317,981 | -0.20(-1.55%) |
Jul 17, 2023 | 12.65 | 12.96 | 12.63 | 12.91 | 1,662,981 | +0.30(+2.42%) |
Jul 14, 2023 | 12.29 | 12.62 | 12.12 | 12.60 | 1,373,241 | +0.29(+2.32%) |
Jul 13, 2023 | 12.21 | 12.42 | 12.18 | 12.32 | 927,138 | +0.13(+1.09%) |
Jul 12, 2023 | 12.38 | 12.48 | 12.17 | 12.18 | 798,271 | -0.06(-0.47%) |
Jul 11, 2023 | 12.29 | 12.31 | 12.09 | 12.24 | 791,803 | -0.01(-0.08%) |
Jul 10, 2023 | 12.43 | 12.60 | 12.24 | 12.25 | 1,140,266 | -0.23(-1.83%) |
Jul 07, 2023 | 12.08 | 12.56 | 12.08 | 12.48 | 1,889,916 | +0.43(+3.56%) |
Jul 06, 2023 | 11.89 | 12.11 | 11.81 | 12.05 | 3,099,708 | +0.21(+1.77%) |
Jul 05, 2023 | 11.91 | 11.93 | 11.68 | 11.84 | 1,954,357 | -0.04(-0.32%) |
Jul 03, 2023 | 11.91 | 12.06 | 11.86 | 11.88 | 519,145 | -0.07(-0.56%) |
Jun 30, 2023 | 12.21 | 12.25 | 11.93 | 11.95 | 1,368,143 | -0.23(-1.88%) |
Jun 29, 2023 | 12.01 | 12.29 | 11.97 | 12.17 | 1,143,609 | +0.16(+1.35%) |
Jun 28, 2023 | 12.09 | 12.09 | 11.95 | 12.01 | 1,142,291 | -0.07(-0.55%) |
Jun 27, 2023 | 12.13 | 12.16 | 12.01 | 12.08 | 1,182,151 | +0.00(+0.00%) |
Jun 26, 2023 | 11.97 | 12.22 | 11.96 | 12.08 | 1,169,685 | +0.10(+0.88%) |
Jun 23, 2023 | 12.14 | 12.27 | 11.94 | 11.97 | 3,213,571 | -0.26(-2.10%) |
Jun 22, 2023 | 12.59 | 12.59 | 12.16 | 12.23 | 858,832 | -0.31(-2.51%) |
Jun 21, 2023 | 12.44 | 12.61 | 12.39 | 12.55 | 1,258,815 | +0.07(+0.53%) |
Jun 20, 2023 | 12.53 | 12.58 | 12.43 | 12.48 | 618,597 | -0.10(-0.83%) |
Jun 16, 2023 | 12.56 | 12.62 | 12.44 | 12.58 | 1,416,150 | +0.15(+1.23%) |
Jun 15, 2023 | 12.35 | 12.48 | 12.29 | 12.43 | 997,757 | +0.10(+0.85%) |
Jun 14, 2023 | 12.54 | 12.59 | 12.27 | 12.33 | 1,094,613 | -0.14(-1.15%) |
Jun 13, 2023 | 12.21 | 12.55 | 12.18 | 12.47 | 3,556,093 | +0.27(+2.19%) |
Jun 12, 2023 | 12.40 | 12.40 | 12.18 | 12.20 | 877,296 | -0.16(-1.31%) |
Jun 09, 2023 | 12.52 | 12.57 | 12.36 | 12.36 | 665,501 | -0.21(-1.67%) |
Jun 08, 2023 | 12.62 | 12.62 | 12.48 | 12.57 | 570,006 | -0.03(-0.23%) |
Jun 07, 2023 | 12.77 | 12.84 | 12.53 | 12.60 | 1,218,604 | -0.09(-0.68%) |
Jun 06, 2023 | 12.41 | 12.72 | 12.40 | 12.69 | 1,695,200 | +0.30(+2.46%) |
Jun 05, 2023 | 12.35 | 12.55 | 12.34 | 12.38 | 959,490 | -0.01(-0.08%) |
Jun 02, 2023 | 12.51 | 12.52 | 12.34 | 12.39 | 1,058,020 | +0.06(+0.46%) |
Jun 01, 2023 | 12.23 | 12.40 | 12.15 | 12.34 | 1,172,028 | +0.25(+2.11%) |
May 31, 2023 | 12.16 | 12.20 | 12.07 | 12.08 | 2,925,070 | -0.13(-1.08%) |
May 30, 2023 | 12.45 | 12.45 | 12.17 | 12.21 | 943,211 | -0.26(-2.11%) |
May 26, 2023 | 12.32 | 12.51 | 12.30 | 12.47 | 890,379 | +0.14(+1.14%) |
May 25, 2023 | 12.76 | 12.76 | 12.32 | 12.33 | 998,357 | -0.53(-4.09%) |
May 24, 2023 | 12.87 | 12.89 | 12.68 | 12.86 | 903,602 | -0.10(-0.80%) |
May 23, 2023 | 12.95 | 13.11 | 12.89 | 12.96 | 770,311 | -0.02(-0.14%) |
May 22, 2023 | 12.95 | 13.02 | 12.78 | 12.98 | 563,197 | +0.08(+0.65%) |
May 19, 2023 | 13.16 | 13.16 | 12.81 | 12.90 | 814,896 | -0.14(-1.08%) |
May 18, 2023 | 13.12 | 13.13 | 12.89 | 13.04 | 1,229,767 | -0.07(-0.50%) |
May 17, 2023 | 13.25 | 13.25 | 13.04 | 13.10 | 1,000,778 | -0.06(-0.43%) |
May 16, 2023 | 13.31 | 13.40 | 13.12 | 13.16 | 747,664 | -0.23(-1.75%) |
May 15, 2023 | 13.45 | 13.48 | 13.24 | 13.39 | 663,899 | -0.04(-0.28%) |
May 12, 2023 | 13.47 | 13.50 | 13.27 | 13.43 | 467,395 | +0.00(+0.00%) |
May 11, 2023 | 13.09 | 13.43 | 13.08 | 13.43 | 851,134 | +0.32(+2.43%) |
May 10, 2023 | 13.16 | 13.19 | 12.93 | 13.11 | 864,466 | +0.12(+0.94%) |
May 09, 2023 | 13.25 | 13.28 | 12.91 | 12.99 | 920,568 | -0.38(-2.88%) |
May 08, 2023 | 13.41 | 13.41 | 13.22 | 13.38 | 795,632 | -0.07(-0.49%) |
May 05, 2023 | 13.70 | 13.70 | 13.27 | 13.44 | 1,085,580 | -0.13(-0.97%) |
May 04, 2023 | 13.91 | 14.45 | 13.18 | 13.57 | 1,332,501 | -0.73(-5.12%) |
May 03, 2023 | 14.23 | 14.52 | 14.23 | 14.31 | 674,463 | +0.10(+0.73%) |
May 02, 2023 | 14.38 | 14.38 | 14.07 | 14.20 | 701,267 | -0.26(-1.82%) |