Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.15 | 12.23 | 11.93 | 11.97 | 1,627,206 | -0.12(-0.99%) |
Jul 28, 2023 | 12.26 | 12.41 | 12.06 | 12.09 | 1,397,988 | -0.13(-1.06%) |
Jul 27, 2023 | 12.41 | 12.55 | 12.05 | 12.22 | 1,510,911 | -0.18(-1.45%) |
Jul 26, 2023 | 12.36 | 12.61 | 12.11 | 12.40 | 1,769,244 | +0.01(+0.08%) |
Jul 25, 2023 | 11.92 | 12.48 | 11.89 | 12.39 | 1,338,071 | +0.40(+3.34%) |
Jul 24, 2023 | 12.37 | 12.50 | 11.95 | 11.99 | 1,821,019 | -0.23(-1.88%) |
Jul 21, 2023 | 12.39 | 12.44 | 12.18 | 12.22 | 1,117,805 | -0.12(-0.97%) |
Jul 20, 2023 | 12.29 | 12.39 | 12.06 | 12.34 | 1,297,991 | +0.15(+1.23%) |
Jul 19, 2023 | 12.31 | 12.41 | 12.12 | 12.19 | 1,418,578 | -0.12(-0.97%) |
Jul 18, 2023 | 12.07 | 12.44 | 12.03 | 12.31 | 1,889,259 | +0.20(+1.65%) |
Jul 17, 2023 | 11.88 | 12.28 | 11.87 | 12.11 | 1,196,140 | +0.18(+1.51%) |
Jul 14, 2023 | 11.83 | 11.94 | 11.66 | 11.93 | 1,207,529 | +0.12(+1.02%) |
Jul 13, 2023 | 11.89 | 11.90 | 11.73 | 11.81 | 1,101,667 | -0.10(-0.84%) |
Jul 12, 2023 | 12.24 | 12.33 | 11.91 | 11.91 | 1,643,435 | -0.09(-0.75%) |
Jul 11, 2023 | 12.06 | 12.21 | 11.96 | 12.00 | 1,566,160 | -0.04(-0.33%) |
Jul 10, 2023 | 12.07 | 12.37 | 11.96 | 12.04 | 1,965,381 | -0.07(-0.58%) |
Jul 07, 2023 | 12.25 | 12.43 | 12.09 | 12.11 | 1,187,679 | -0.15(-1.22%) |
Jul 06, 2023 | 12.20 | 12.30 | 12.01 | 12.26 | 958,600 | -0.05(-0.41%) |
Jul 05, 2023 | 12.41 | 12.44 | 12.17 | 12.31 | 1,195,893 | -0.22(-1.76%) |
Jul 03, 2023 | 12.33 | 12.57 | 12.33 | 12.53 | 608,025 | +0.18(+1.46%) |
Jun 30, 2023 | 12.31 | 12.43 | 12.07 | 12.35 | 1,258,865 | +0.09(+0.73%) |
Jun 29, 2023 | 11.99 | 12.35 | 11.96 | 12.26 | 1,675,857 | +0.25(+2.08%) |
Jun 28, 2023 | 12.25 | 12.25 | 11.88 | 12.01 | 1,353,385 | -0.27(-2.20%) |
Jun 27, 2023 | 12.04 | 12.42 | 11.87 | 12.28 | 1,257,843 | +0.31(+2.59%) |
Jun 26, 2023 | 11.83 | 12.14 | 11.74 | 11.97 | 2,189,326 | +0.05(+0.42%) |
Jun 23, 2023 | 12.02 | 12.26 | 11.90 | 11.92 | 2,915,741 | -0.23(-1.89%) |
Jun 22, 2023 | 12.33 | 12.33 | 12.05 | 12.15 | 1,353,371 | -0.21(-1.70%) |
Jun 21, 2023 | 12.47 | 12.50 | 12.29 | 12.36 | 1,084,194 | -0.19(-1.51%) |
Jun 20, 2023 | 12.29 | 12.60 | 12.22 | 12.55 | 1,903,965 | +0.17(+1.37%) |
Jun 16, 2023 | 12.37 | 12.48 | 12.04 | 12.38 | 3,414,160 | +0.09(+0.73%) |
Jun 15, 2023 | 12.01 | 12.33 | 11.95 | 12.29 | 1,359,195 | +0.20(+1.65%) |
Jun 14, 2023 | 12.36 | 12.48 | 11.98 | 12.09 | 1,804,831 | -0.29(-2.34%) |
Jun 13, 2023 | 12.29 | 12.41 | 12.14 | 12.38 | 1,695,827 | +0.16(+1.31%) |
Jun 12, 2023 | 12.05 | 12.26 | 11.83 | 12.22 | 1,630,989 | +0.19(+1.58%) |
Jun 09, 2023 | 12.11 | 12.21 | 11.94 | 12.03 | 1,281,203 | -0.02(-0.17%) |
Jun 08, 2023 | 12.38 | 12.41 | 11.96 | 12.05 | 2,637,351 | -0.43(-3.45%) |
Jun 07, 2023 | 11.94 | 12.55 | 11.90 | 12.48 | 2,847,399 | +0.67(+5.67%) |
Jun 06, 2023 | 11.41 | 11.95 | 11.41 | 11.81 | 1,613,302 | +0.34(+2.96%) |
Jun 05, 2023 | 11.75 | 11.87 | 11.43 | 11.47 | 2,132,153 | -0.46(-3.86%) |
Jun 02, 2023 | 11.54 | 11.98 | 11.53 | 11.93 | 1,393,386 | +0.62(+5.48%) |
Jun 01, 2023 | 11.20 | 11.42 | 10.93 | 11.31 | 1,767,005 | +0.05(+0.44%) |
May 31, 2023 | 11.28 | 11.41 | 11.14 | 11.26 | 1,835,318 | -0.05(-0.44%) |
May 30, 2023 | 11.60 | 11.60 | 11.04 | 11.31 | 1,644,288 | -0.20(-1.74%) |
May 26, 2023 | 11.50 | 11.59 | 11.37 | 11.51 | 1,024,212 | -0.04(-0.35%) |
May 25, 2023 | 11.39 | 11.59 | 11.31 | 11.55 | 1,227,569 | +0.00(+0.00%) |
May 24, 2023 | 11.65 | 11.76 | 11.38 | 11.55 | 1,355,392 | +0.04(+0.35%) |
May 23, 2023 | 11.04 | 11.59 | 11.04 | 11.51 | 1,373,774 | +0.45(+4.07%) |
May 22, 2023 | 11.07 | 11.16 | 10.81 | 11.06 | 989,900 | +0.01(+0.09%) |
May 19, 2023 | 11.54 | 11.54 | 11.03 | 11.05 | 917,003 | -0.45(-3.91%) |
May 18, 2023 | 11.53 | 11.63 | 11.27 | 11.50 | 1,311,053 | -0.03(-0.26%) |
May 17, 2023 | 11.12 | 11.55 | 11.03 | 11.53 | 1,253,375 | +0.47(+4.25%) |
May 16, 2023 | 11.27 | 11.39 | 10.80 | 11.06 | 1,657,004 | -0.34(-2.98%) |
May 15, 2023 | 11.44 | 11.45 | 11.21 | 11.40 | 1,058,661 | +0.06(+0.53%) |
May 12, 2023 | 11.13 | 11.37 | 11.08 | 11.34 | 1,288,639 | +0.22(+1.98%) |
May 11, 2023 | 10.93 | 11.27 | 10.83 | 11.12 | 1,450,547 | +0.12(+1.09%) |
May 10, 2023 | 11.42 | 11.45 | 10.80 | 11.00 | 1,506,051 | -0.27(-2.40%) |
May 09, 2023 | 11.10 | 11.32 | 10.93 | 11.27 | 1,690,914 | +0.01(+0.09%) |
May 08, 2023 | 11.69 | 11.69 | 11.02 | 11.26 | 1,919,045 | -0.41(-3.51%) |
May 05, 2023 | 12.12 | 12.14 | 11.32 | 11.67 | 2,412,500 | -0.38(-3.15%) |
May 04, 2023 | 14.23 | 14.23 | 11.97 | 12.05 | 2,855,814 | -1.81(-13.06%) |
May 03, 2023 | 13.63 | 14.15 | 13.61 | 13.86 | 1,888,143 | -0.10(-0.72%) |
May 02, 2023 | 13.99 | 13.99 | 13.44 | 13.96 | 1,457,016 | -0.10(-0.71%) |