Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.35 | 12.54 | 11.95 | 11.98 | 378,581 | -0.40(-3.23%) |
Jul 28, 2023 | 12.45 | 12.63 | 12.37 | 12.38 | 431,814 | +0.13(+1.06%) |
Jul 27, 2023 | 12.76 | 13.00 | 12.24 | 12.25 | 566,841 | -0.66(-5.11%) |
Jul 26, 2023 | 12.60 | 13.04 | 12.39 | 12.91 | 614,884 | +0.22(+1.73%) |
Jul 25, 2023 | 13.50 | 13.50 | 12.24 | 12.69 | 989,996 | -0.99(-7.24%) |
Jul 24, 2023 | 13.98 | 13.98 | 13.57 | 13.68 | 255,419 | -0.19(-1.37%) |
Jul 21, 2023 | 13.89 | 13.89 | 13.70 | 13.87 | 205,472 | +0.16(+1.17%) |
Jul 20, 2023 | 13.93 | 13.97 | 13.57 | 13.71 | 275,083 | +0.01(+0.07%) |
Jul 19, 2023 | 13.75 | 13.77 | 13.57 | 13.70 | 161,751 | +0.09(+0.66%) |
Jul 18, 2023 | 13.61 | 13.69 | 13.37 | 13.61 | 793,284 | +0.18(+1.34%) |
Jul 17, 2023 | 13.38 | 13.45 | 13.07 | 13.43 | 306,929 | -0.06(-0.44%) |
Jul 14, 2023 | 13.96 | 13.96 | 13.48 | 13.49 | 288,814 | -0.47(-3.37%) |
Jul 13, 2023 | 13.85 | 14.07 | 13.79 | 13.96 | 394,002 | +0.26(+1.90%) |
Jul 12, 2023 | 14.04 | 14.04 | 13.69 | 13.70 | 310,422 | -0.03(-0.22%) |
Jul 11, 2023 | 13.45 | 13.80 | 13.45 | 13.73 | 487,700 | +0.38(+2.85%) |
Jul 10, 2023 | 13.82 | 14.05 | 13.34 | 13.35 | 332,162 | -0.17(-1.26%) |
Jul 07, 2023 | 13.28 | 13.59 | 13.28 | 13.52 | 333,328 | +0.24(+1.81%) |
Jul 06, 2023 | 13.69 | 13.74 | 13.23 | 13.28 | 359,873 | -0.63(-4.53%) |
Jul 05, 2023 | 14.02 | 14.35 | 13.86 | 13.91 | 494,987 | -0.27(-1.90%) |
Jul 03, 2023 | 13.90 | 14.43 | 13.90 | 14.18 | 96,575 | +0.23(+1.65%) |
Jun 30, 2023 | 14.34 | 14.34 | 13.95 | 13.95 | 153,742 | -0.18(-1.27%) |
Jun 29, 2023 | 14.11 | 14.18 | 13.96 | 14.13 | 232,661 | -0.09(-0.63%) |
Jun 28, 2023 | 14.10 | 14.36 | 13.99 | 14.22 | 270,860 | +0.03(+0.21%) |
Jun 27, 2023 | 14.11 | 14.62 | 14.02 | 14.19 | 526,374 | +0.15(+1.07%) |
Jun 26, 2023 | 13.89 | 14.23 | 13.81 | 14.04 | 196,761 | +0.08(+0.57%) |
Jun 23, 2023 | 13.88 | 14.19 | 13.73 | 13.96 | 248,838 | -0.20(-1.41%) |
Jun 22, 2023 | 14.08 | 14.21 | 13.86 | 14.16 | 371,368 | +0.02(+0.14%) |
Jun 21, 2023 | 14.18 | 14.25 | 13.92 | 14.14 | 271,574 | -0.14(-0.98%) |
Jun 20, 2023 | 14.24 | 14.54 | 14.07 | 14.28 | 241,581 | -0.43(-2.92%) |
Jun 16, 2023 | 14.90 | 14.90 | 14.54 | 14.71 | 181,431 | -0.01(-0.07%) |
Jun 15, 2023 | 14.86 | 14.86 | 14.50 | 14.72 | 449,912 | -0.27(-1.80%) |
Jun 14, 2023 | 14.92 | 15.00 | 14.59 | 14.99 | 233,511 | +0.38(+2.60%) |
Jun 13, 2023 | 14.66 | 14.85 | 14.55 | 14.61 | 195,859 | +0.04(+0.27%) |
Jun 12, 2023 | 14.94 | 15.05 | 14.49 | 14.57 | 372,510 | -0.17(-1.15%) |
Jun 09, 2023 | 14.45 | 14.85 | 14.45 | 14.74 | 185,878 | +0.24(+1.66%) |
Jun 08, 2023 | 14.44 | 14.64 | 14.32 | 14.50 | 382,436 | +0.03(+0.21%) |
Jun 07, 2023 | 14.64 | 14.88 | 14.46 | 14.47 | 156,474 | +0.09(+0.63%) |
Jun 06, 2023 | 14.17 | 14.43 | 13.60 | 14.38 | 374,009 | +0.11(+0.77%) |
Jun 05, 2023 | 14.30 | 14.37 | 14.15 | 14.27 | 317,439 | +0.05(+0.35%) |
Jun 02, 2023 | 14.39 | 14.48 | 14.18 | 14.22 | 158,011 | +0.12(+0.85%) |
Jun 01, 2023 | 13.80 | 14.17 | 13.79 | 14.10 | 241,547 | +0.30(+2.17%) |
May 31, 2023 | 13.75 | 13.88 | 13.33 | 13.80 | 258,169 | +0.20(+1.47%) |
May 30, 2023 | 13.90 | 14.36 | 13.47 | 13.60 | 404,725 | -0.15(-1.09%) |
May 26, 2023 | 13.07 | 13.78 | 13.06 | 13.75 | 373,015 | +0.77(+5.93%) |
May 25, 2023 | 12.64 | 13.04 | 12.64 | 12.98 | 236,316 | +0.23(+1.80%) |
May 24, 2023 | 12.32 | 12.77 | 12.19 | 12.75 | 212,703 | +0.12(+0.95%) |
May 23, 2023 | 13.01 | 13.06 | 12.61 | 12.63 | 295,972 | -0.20(-1.56%) |
May 22, 2023 | 13.22 | 13.22 | 12.64 | 12.83 | 399,152 | -0.26(-1.99%) |
May 19, 2023 | 13.24 | 13.41 | 13.07 | 13.09 | 200,871 | -0.18(-1.36%) |
May 18, 2023 | 13.14 | 13.39 | 13.08 | 13.27 | 150,054 | +0.02(+0.15%) |
May 17, 2023 | 13.01 | 13.34 | 12.43 | 13.25 | 458,672 | +0.30(+2.32%) |
May 16, 2023 | 12.63 | 13.36 | 12.63 | 12.95 | 261,195 | +0.25(+1.97%) |
May 15, 2023 | 12.16 | 12.77 | 12.06 | 12.70 | 375,221 | +0.63(+5.22%) |
May 12, 2023 | 11.98 | 12.09 | 11.75 | 12.07 | 140,145 | +0.01(+0.08%) |
May 11, 2023 | 11.92 | 12.10 | 11.72 | 12.06 | 203,105 | -0.03(-0.25%) |
May 10, 2023 | 11.96 | 12.09 | 11.78 | 12.09 | 239,062 | +0.27(+2.28%) |
May 09, 2023 | 11.84 | 12.02 | 11.72 | 11.82 | 182,165 | -0.15(-1.25%) |
May 08, 2023 | 11.84 | 12.14 | 11.77 | 11.97 | 197,438 | +0.20(+1.70%) |
May 05, 2023 | 11.32 | 11.79 | 11.32 | 11.77 | 427,309 | +0.43(+3.79%) |
May 04, 2023 | 12.11 | 12.11 | 11.22 | 11.34 | 614,460 | -0.67(-5.58%) |
May 03, 2023 | 11.96 | 12.07 | 11.85 | 12.01 | 406,130 | -0.02(-0.17%) |
May 02, 2023 | 11.88 | 12.07 | 11.57 | 12.03 | 333,797 | +0.12(+1.01%) |