Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.03 | 18.03 | 17.27 | 18.00 | 6,511 | +0.79(+4.58%) |
Jul 28, 2023 | 15.57 | 17.59 | 15.57 | 17.21 | 8,684 | +1.46(+9.26%) |
Jul 27, 2023 | 15.56 | 15.75 | 15.20 | 15.75 | 4,900 | +0.09(+0.56%) |
Jul 26, 2023 | 14.96 | 15.66 | 14.87 | 15.66 | 5,797 | +0.64(+4.27%) |
Jul 25, 2023 | 14.84 | 15.47 | 14.83 | 15.02 | 1,819 | +0.18(+1.18%) |
Jul 24, 2023 | 15.45 | 15.45 | 14.83 | 14.84 | 1,381 | -0.07(-0.46%) |
Jul 21, 2023 | 15.08 | 15.27 | 14.64 | 14.91 | 9,459 | -0.26(-1.73%) |
Jul 20, 2023 | 14.94 | 15.26 | 13.90 | 15.17 | 7,597 | +0.26(+1.76%) |
Jul 19, 2023 | 14.69 | 15.56 | 14.69 | 14.91 | 4,111 | -0.03(-0.20%) |
Jul 18, 2023 | 14.19 | 14.94 | 14.19 | 14.94 | 2,221 | +0.82(+5.79%) |
Jul 17, 2023 | 14.35 | 14.44 | 14.12 | 14.12 | 6,032 | -0.09(-0.62%) |
Jul 14, 2023 | 14.08 | 14.51 | 14.08 | 14.21 | 1,243 | +0.00(+0.03%) |
Jul 13, 2023 | 14.11 | 14.59 | 14.01 | 14.21 | 11,504 | +0.10(+0.72%) |
Jul 12, 2023 | 14.08 | 14.18 | 14.06 | 14.10 | 3,504 | +0.17(+1.19%) |
Jul 11, 2023 | 13.75 | 14.07 | 13.53 | 13.94 | 5,829 | +0.22(+1.63%) |
Jul 10, 2023 | 13.93 | 14.54 | 13.72 | 13.72 | 4,730 | -0.22(-1.60%) |
Jul 07, 2023 | 14.13 | 14.22 | 13.81 | 13.94 | 10,544 | -0.17(-1.17%) |
Jul 06, 2023 | 13.57 | 14.53 | 13.57 | 14.10 | 38,135 | +0.67(+5.00%) |
Jul 05, 2023 | 13.04 | 13.47 | 13.02 | 13.43 | 9,156 | +0.34(+2.60%) |
Jul 03, 2023 | 12.39 | 13.23 | 12.39 | 13.09 | 5,198 | +0.20(+1.59%) |
Jun 30, 2023 | 12.55 | 13.01 | 12.48 | 12.89 | 2,526 | +0.34(+2.71%) |
Jun 29, 2023 | 12.19 | 12.58 | 12.19 | 12.55 | 2,331 | +0.39(+3.20%) |
Jun 28, 2023 | 12.35 | 12.63 | 12.16 | 12.16 | 1,996 | +0.01(+0.08%) |
Jun 27, 2023 | 12.14 | 12.15 | 12.04 | 12.15 | 730 | -0.25(-2.04%) |
Jun 26, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 673 | +0.54(+4.59%) |
Jun 23, 2023 | 11.86 | 12.35 | 11.68 | 11.86 | 15,162 | +0.23(+2.01%) |
Jun 22, 2023 | 11.82 | 11.82 | 11.58 | 11.62 | 8,796 | -0.09(-0.75%) |
Jun 21, 2023 | 11.96 | 11.96 | 11.69 | 11.71 | 10,927 | -0.16(-1.31%) |
Jun 20, 2023 | 12.15 | 12.37 | 11.87 | 11.87 | 8,787 | -0.17(-1.37%) |
Jun 16, 2023 | 12.71 | 12.73 | 12.03 | 12.03 | 19,978 | -0.61(-4.85%) |
Jun 15, 2023 | 12.65 | 12.79 | 12.65 | 12.65 | 4,092 | +0.04(+0.31%) |
Jun 14, 2023 | 13.01 | 13.01 | 12.61 | 12.61 | 2,302 | -0.13(-0.98%) |
Jun 13, 2023 | 13.07 | 13.18 | 12.62 | 12.73 | 8,189 | -0.02(-0.15%) |
Jun 12, 2023 | 13.08 | 13.14 | 12.69 | 12.75 | 7,007 | -0.10(-0.75%) |
Jun 09, 2023 | 14.12 | 14.12 | 12.85 | 12.85 | 2,486 | -0.05(-0.37%) |
Jun 08, 2023 | 12.88 | 13.68 | 12.77 | 12.90 | 4,022 | +0.00(+0.00%) |
Jun 07, 2023 | 12.83 | 13.41 | 12.64 | 12.90 | 11,524 | -0.03(-0.25%) |
Jun 06, 2023 | 12.52 | 13.38 | 12.52 | 12.93 | 31,533 | +0.41(+3.25%) |
Jun 05, 2023 | 12.37 | 13.12 | 12.37 | 12.52 | 10,311 | +0.20(+1.64%) |
Jun 02, 2023 | 12.31 | 12.32 | 12.19 | 12.32 | 7,579 | +0.18(+1.51%) |
Jun 01, 2023 | 12.22 | 12.32 | 12.08 | 12.13 | 2,985 | +0.01(+0.08%) |
May 31, 2023 | 12.18 | 12.32 | 12.05 | 12.13 | 5,152 | -0.05(-0.44%) |
May 30, 2023 | 12.18 | 12.40 | 12.18 | 12.18 | 7,363 | -0.31(-2.50%) |
May 26, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 691 | +0.41(+3.43%) |
May 25, 2023 | 12.28 | 12.64 | 12.04 | 12.08 | 2,343 | -0.47(-3.72%) |
May 24, 2023 | 12.57 | 12.95 | 11.88 | 12.54 | 9,044 | +0.22(+1.75%) |
May 23, 2023 | 12.22 | 12.33 | 12.22 | 12.33 | 925 | +0.10(+0.79%) |
May 22, 2023 | 12.18 | 12.58 | 12.16 | 12.23 | 2,954 | +0.14(+1.19%) |
May 19, 2023 | 12.44 | 12.65 | 12.08 | 12.09 | 2,880 | +0.10(+0.80%) |
May 18, 2023 | 11.33 | 12.43 | 11.33 | 11.99 | 7,244 | +0.35(+2.97%) |
May 17, 2023 | 11.64 | 11.74 | 11.62 | 11.64 | 7,017 | +0.10(+0.83%) |
May 16, 2023 | 11.64 | 11.73 | 11.54 | 11.55 | 90,634 | +0.12(+1.01%) |
May 15, 2023 | 11.69 | 11.73 | 11.31 | 11.43 | 3,755 | -0.21(-1.82%) |
May 12, 2023 | 11.94 | 11.94 | 11.54 | 11.64 | 6,081 | -0.33(-2.78%) |
May 11, 2023 | 11.82 | 12.00 | 11.82 | 11.98 | 2,769 | +0.22(+1.85%) |
May 10, 2023 | 12.38 | 12.40 | 11.30 | 11.76 | 15,166 | -0.50(-4.08%) |
May 09, 2023 | 12.43 | 12.70 | 12.13 | 12.26 | 5,755 | -0.31(-2.49%) |
May 08, 2023 | 12.38 | 12.60 | 12.38 | 12.57 | 1,524 | +0.15(+1.21%) |
May 05, 2023 | 12.60 | 12.60 | 12.10 | 12.42 | 1,064 | +0.08(+0.62%) |
May 04, 2023 | 12.32 | 12.35 | 12.07 | 12.35 | 3,164 | -0.72(-5.52%) |
May 03, 2023 | 13.68 | 13.68 | 13.00 | 13.07 | 7,061 | -0.33(-2.44%) |
May 02, 2023 | 13.83 | 13.96 | 13.40 | 13.40 | 2,918 | -0.69(-4.92%) |