Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.47 | 11.66 | 11.14 | 11.31 | 1,475,013 | -0.14(-1.22%) |
Jul 28, 2023 | 11.40 | 11.58 | 11.12 | 11.45 | 2,458,727 | +0.02(+0.17%) |
Jul 27, 2023 | 11.87 | 11.98 | 11.35 | 11.43 | 1,800,187 | -0.36(-3.05%) |
Jul 26, 2023 | 11.61 | 11.87 | 11.38 | 11.79 | 2,497,825 | +0.09(+0.77%) |
Jul 25, 2023 | 12.35 | 12.52 | 11.48 | 11.70 | 3,644,839 | -0.78(-6.25%) |
Jul 24, 2023 | 12.47 | 12.56 | 12.35 | 12.48 | 1,427,925 | -0.02(-0.16%) |
Jul 21, 2023 | 12.49 | 12.91 | 12.37 | 12.50 | 1,653,001 | -0.02(-0.16%) |
Jul 20, 2023 | 12.61 | 12.71 | 12.35 | 12.52 | 763,594 | -0.03(-0.24%) |
Jul 19, 2023 | 12.60 | 12.78 | 12.30 | 12.55 | 1,220,131 | +0.07(+0.56%) |
Jul 18, 2023 | 12.53 | 12.71 | 12.38 | 12.48 | 1,142,103 | -0.04(-0.32%) |
Jul 17, 2023 | 12.79 | 12.84 | 12.32 | 12.52 | 1,512,551 | -0.27(-2.11%) |
Jul 14, 2023 | 12.92 | 13.31 | 12.73 | 12.79 | 2,722,185 | -0.06(-0.47%) |
Jul 13, 2023 | 12.50 | 13.01 | 12.33 | 12.85 | 2,521,464 | +0.33(+2.64%) |
Jul 12, 2023 | 12.46 | 12.72 | 12.38 | 12.52 | 2,860,172 | +0.33(+2.71%) |
Jul 11, 2023 | 12.39 | 12.81 | 12.11 | 12.19 | 1,875,796 | -0.02(-0.16%) |
Jul 10, 2023 | 12.12 | 12.53 | 12.08 | 12.21 | 1,769,335 | +0.03(+0.25%) |
Jul 07, 2023 | 12.12 | 12.36 | 12.07 | 12.18 | 1,163,980 | +0.11(+0.91%) |
Jul 06, 2023 | 12.00 | 12.16 | 11.73 | 12.07 | 4,399,946 | -0.12(-0.98%) |
Jul 05, 2023 | 12.56 | 12.56 | 12.12 | 12.19 | 2,275,821 | -0.25(-2.01%) |
Jul 03, 2023 | 12.41 | 12.58 | 12.16 | 12.44 | 667,107 | +0.01(+0.08%) |
Jun 30, 2023 | 12.61 | 12.75 | 12.42 | 12.43 | 717,188 | -0.08(-0.64%) |
Jun 29, 2023 | 12.40 | 12.81 | 12.23 | 12.51 | 803,743 | +0.05(+0.40%) |
Jun 28, 2023 | 12.59 | 12.77 | 12.37 | 12.46 | 874,488 | -0.08(-0.64%) |
Jun 27, 2023 | 12.90 | 12.90 | 12.17 | 12.54 | 2,307,868 | -0.27(-2.11%) |
Jun 26, 2023 | 13.01 | 13.14 | 12.78 | 12.81 | 841,191 | -0.26(-1.99%) |
Jun 23, 2023 | 13.32 | 13.51 | 13.03 | 13.07 | 1,787,527 | -0.33(-2.46%) |
Jun 22, 2023 | 13.24 | 13.60 | 12.95 | 13.40 | 1,824,563 | +0.22(+1.67%) |
Jun 21, 2023 | 12.95 | 13.51 | 12.82 | 13.18 | 4,970,816 | +0.11(+0.84%) |
Jun 20, 2023 | 13.55 | 13.55 | 13.00 | 13.07 | 1,668,922 | -0.71(-5.15%) |
Jun 16, 2023 | 13.41 | 13.97 | 13.30 | 13.78 | 5,033,437 | +0.38(+2.84%) |
Jun 15, 2023 | 13.90 | 14.21 | 13.32 | 13.40 | 1,981,357 | -0.55(-3.94%) |
Jun 14, 2023 | 14.67 | 14.88 | 13.92 | 13.95 | 2,010,394 | -0.69(-4.71%) |
Jun 13, 2023 | 14.16 | 14.66 | 14.08 | 14.64 | 1,489,530 | +0.49(+3.46%) |
Jun 12, 2023 | 13.19 | 14.24 | 13.15 | 14.15 | 1,670,039 | +1.12(+8.60%) |
Jun 09, 2023 | 13.49 | 13.61 | 12.94 | 13.03 | 1,023,204 | -0.48(-3.55%) |
Jun 08, 2023 | 14.05 | 14.10 | 13.44 | 13.51 | 1,068,347 | -0.48(-3.43%) |
Jun 07, 2023 | 13.79 | 14.14 | 13.71 | 13.99 | 2,023,517 | +0.29(+2.12%) |
Jun 06, 2023 | 13.86 | 14.36 | 13.55 | 13.70 | 1,425,139 | -0.06(-0.44%) |
Jun 05, 2023 | 13.34 | 13.95 | 13.25 | 13.76 | 2,964,458 | +0.43(+3.23%) |
Jun 02, 2023 | 13.44 | 13.57 | 13.14 | 13.33 | 1,573,383 | +0.16(+1.21%) |
Jun 01, 2023 | 12.86 | 13.30 | 12.40 | 13.17 | 3,595,773 | +0.33(+2.57%) |
May 31, 2023 | 12.05 | 13.50 | 11.59 | 12.84 | 9,459,710 | +0.55(+4.48%) |
May 30, 2023 | 13.09 | 13.15 | 12.03 | 12.29 | 1,498,924 | -0.76(-5.82%) |
May 26, 2023 | 13.23 | 13.42 | 12.81 | 13.05 | 1,110,789 | -0.17(-1.29%) |
May 25, 2023 | 13.46 | 13.46 | 12.88 | 13.22 | 2,003,008 | -0.18(-1.34%) |
May 24, 2023 | 13.51 | 13.68 | 12.97 | 13.40 | 1,559,145 | -0.24(-1.76%) |
May 23, 2023 | 12.88 | 13.86 | 12.77 | 13.64 | 3,394,850 | +0.04(+0.29%) |
May 22, 2023 | 13.49 | 13.76 | 13.06 | 13.60 | 1,389,724 | +0.22(+1.64%) |
May 19, 2023 | 12.85 | 13.88 | 12.85 | 13.38 | 2,948,720 | +0.63(+4.94%) |
May 18, 2023 | 12.81 | 12.86 | 12.28 | 12.75 | 2,914,885 | -0.07(-0.55%) |
May 17, 2023 | 13.45 | 13.64 | 12.56 | 12.82 | 4,486,393 | -0.57(-4.26%) |
May 16, 2023 | 14.85 | 16.62 | 12.04 | 13.39 | 14,447,725 | -1.61(-10.73%) |
May 15, 2023 | 14.66 | 15.20 | 14.23 | 15.00 | 2,680,975 | +0.17(+1.15%) |
May 12, 2023 | 13.82 | 14.93 | 13.68 | 14.83 | 5,438,921 | +1.14(+8.33%) |
May 11, 2023 | 12.00 | 13.76 | 11.91 | 13.69 | 7,381,932 | +1.57(+12.95%) |
May 10, 2023 | 12.37 | 13.24 | 11.91 | 12.12 | 9,009,138 | +0.03(+0.25%) |
May 09, 2023 | 12.39 | 14.19 | 12.20 | 12.09 | 10,978,655 | -1.81(-13.02%) |
May 08, 2023 | 14.99 | 15.00 | 13.64 | 13.90 | 5,053,527 | -0.57(-3.94%) |
May 05, 2023 | 13.56 | 15.08 | 13.05 | 14.47 | 6,157,444 | +1.13(+8.47%) |
May 04, 2023 | 13.26 | 13.70 | 13.21 | 13.34 | 1,414,086 | +0.01(+0.08%) |
May 03, 2023 | 13.29 | 13.57 | 13.16 | 13.33 | 1,624,934 | +0.16(+1.21%) |
May 02, 2023 | 13.56 | 13.70 | 13.15 | 13.17 | 1,319,100 | -0.46(-3.37%) |