Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.48 | 12.57 | 12.33 | 12.41 | 318,460 | -0.08(-0.62%) |
Jul 28, 2023 | 12.60 | 12.80 | 12.45 | 12.48 | 272,945 | -0.10(-0.77%) |
Jul 27, 2023 | 12.73 | 12.86 | 12.50 | 12.58 | 280,057 | -0.12(-0.92%) |
Jul 26, 2023 | 12.57 | 12.70 | 12.52 | 12.70 | 204,619 | +0.13(+1.01%) |
Jul 25, 2023 | 12.66 | 12.70 | 12.47 | 12.57 | 271,042 | -0.05(-0.39%) |
Jul 24, 2023 | 12.46 | 12.64 | 12.39 | 12.62 | 265,712 | +0.16(+1.25%) |
Jul 21, 2023 | 12.64 | 12.67 | 12.38 | 12.46 | 277,388 | -0.11(-0.85%) |
Jul 20, 2023 | 12.54 | 12.64 | 12.39 | 12.57 | 247,344 | +0.04(+0.31%) |
Jul 19, 2023 | 12.44 | 12.62 | 12.43 | 12.53 | 477,220 | +0.14(+1.10%) |
Jul 18, 2023 | 12.41 | 12.68 | 12.25 | 12.40 | 390,901 | -0.03(-0.24%) |
Jul 17, 2023 | 12.79 | 12.79 | 12.41 | 12.42 | 380,929 | -0.39(-3.04%) |
Jul 14, 2023 | 12.99 | 12.99 | 12.66 | 12.81 | 295,438 | -0.18(-1.35%) |
Jul 13, 2023 | 13.04 | 13.11 | 12.94 | 12.99 | 296,003 | -0.03(-0.22%) |
Jul 12, 2023 | 12.94 | 13.09 | 12.85 | 13.02 | 386,470 | +0.17(+1.29%) |
Jul 11, 2023 | 12.80 | 12.85 | 12.69 | 12.85 | 304,107 | +0.09(+0.68%) |
Jul 10, 2023 | 12.68 | 12.93 | 12.64 | 12.77 | 401,152 | +0.11(+0.84%) |
Jul 07, 2023 | 12.64 | 12.76 | 12.57 | 12.66 | 522,664 | +0.02(+0.15%) |
Jul 06, 2023 | 12.43 | 12.73 | 12.35 | 12.64 | 564,284 | +0.14(+1.16%) |
Jul 05, 2023 | 12.59 | 12.65 | 12.37 | 12.50 | 391,433 | -0.21(-1.67%) |
Jul 03, 2023 | 12.62 | 12.81 | 12.60 | 12.71 | 220,175 | +0.12(+0.92%) |
Jun 30, 2023 | 12.99 | 12.99 | 12.55 | 12.59 | 540,213 | -0.15(-1.21%) |
Jun 29, 2023 | 12.44 | 13.11 | 12.44 | 12.75 | 565,884 | +0.37(+2.96%) |
Jun 28, 2023 | 12.20 | 12.46 | 12.13 | 12.38 | 700,121 | +0.14(+1.10%) |
Jun 27, 2023 | 12.72 | 12.87 | 12.25 | 12.25 | 1,402,118 | -0.41(-3.21%) |
Jun 26, 2023 | 13.10 | 13.22 | 12.65 | 12.65 | 1,340,536 | -0.40(-3.03%) |
Jun 23, 2023 | 11.59 | 13.16 | 11.49 | 13.05 | 7,389,077 | +2.19(+20.20%) |
Jun 22, 2023 | 11.25 | 11.28 | 10.80 | 10.85 | 1,231,491 | -0.44(-3.93%) |
Jun 21, 2023 | 11.22 | 11.33 | 11.03 | 11.30 | 555,223 | +0.06(+0.52%) |
Jun 20, 2023 | 11.52 | 11.57 | 11.13 | 11.24 | 563,932 | -0.28(-2.43%) |
Jun 16, 2023 | 11.81 | 11.81 | 11.40 | 11.52 | 633,369 | -0.18(-1.57%) |
Jun 15, 2023 | 11.87 | 11.88 | 11.45 | 11.70 | 610,109 | -0.20(-1.70%) |
Jun 14, 2023 | 12.06 | 12.16 | 11.83 | 11.91 | 412,320 | -0.15(-1.28%) |
Jun 13, 2023 | 12.12 | 12.26 | 12.02 | 12.06 | 349,844 | -0.02(-0.16%) |
Jun 12, 2023 | 12.16 | 12.18 | 12.04 | 12.08 | 312,703 | +0.00(+0.00%) |
Jun 09, 2023 | 12.22 | 12.26 | 12.05 | 12.08 | 288,034 | -0.14(-1.19%) |
Jun 08, 2023 | 12.17 | 12.27 | 12.10 | 12.23 | 336,822 | +0.07(+0.56%) |
Jun 07, 2023 | 12.09 | 12.43 | 12.07 | 12.16 | 684,050 | +0.10(+0.80%) |
Jun 06, 2023 | 11.53 | 12.11 | 11.53 | 12.06 | 519,464 | +0.49(+4.26%) |
Jun 05, 2023 | 11.64 | 11.71 | 11.46 | 11.57 | 269,301 | -0.13(-1.07%) |
Jun 02, 2023 | 11.32 | 11.69 | 11.32 | 11.69 | 402,129 | +0.48(+4.31%) |
Jun 01, 2023 | 11.33 | 11.35 | 11.13 | 11.21 | 275,708 | -0.12(-1.02%) |
May 31, 2023 | 11.61 | 11.68 | 11.14 | 11.33 | 444,550 | -0.36(-3.06%) |
May 30, 2023 | 11.90 | 11.90 | 11.59 | 11.69 | 257,238 | -0.14(-1.22%) |
May 26, 2023 | 11.66 | 11.84 | 11.62 | 11.83 | 230,392 | +0.16(+1.41%) |
May 25, 2023 | 11.61 | 11.69 | 11.55 | 11.67 | 261,776 | +0.01(+0.08%) |
May 24, 2023 | 11.71 | 11.77 | 11.51 | 11.66 | 312,951 | -0.07(-0.58%) |
May 23, 2023 | 11.69 | 12.01 | 11.64 | 11.72 | 406,417 | +0.04(+0.33%) |
May 22, 2023 | 11.64 | 11.76 | 11.53 | 11.69 | 345,739 | +0.05(+0.42%) |
May 19, 2023 | 11.62 | 11.69 | 11.50 | 11.64 | 413,527 | +0.04(+0.33%) |
May 18, 2023 | 11.45 | 11.60 | 11.36 | 11.60 | 288,597 | +0.14(+1.27%) |
May 17, 2023 | 11.41 | 11.50 | 11.32 | 11.45 | 248,356 | +0.06(+0.51%) |
May 16, 2023 | 11.40 | 11.44 | 11.22 | 11.40 | 229,979 | -0.06(-0.51%) |
May 15, 2023 | 11.65 | 11.66 | 11.41 | 11.45 | 244,091 | -0.16(-1.41%) |
May 12, 2023 | 11.61 | 11.71 | 11.54 | 11.62 | 173,978 | +0.01(+0.08%) |
May 11, 2023 | 11.37 | 11.62 | 11.35 | 11.61 | 328,501 | +0.19(+1.65%) |
May 10, 2023 | 11.72 | 11.75 | 11.26 | 11.42 | 416,505 | -0.16(-1.38%) |
May 09, 2023 | 11.50 | 11.66 | 11.44 | 11.58 | 226,371 | +0.08(+0.67%) |
May 08, 2023 | 11.69 | 11.73 | 11.48 | 11.50 | 236,814 | -0.17(-1.49%) |
May 05, 2023 | 11.35 | 11.69 | 11.34 | 11.68 | 354,651 | +0.51(+4.58%) |
May 04, 2023 | 11.36 | 11.47 | 11.11 | 11.16 | 441,161 | -0.25(-2.20%) |
May 03, 2023 | 11.61 | 11.72 | 11.41 | 11.41 | 339,689 | -0.19(-1.66%) |
May 02, 2023 | 11.59 | 11.64 | 11.41 | 11.61 | 356,164 | -0.06(-0.50%) |