Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.26 | 14.54 | 14.11 | 14.22 | 26,107 | +0.06(+0.41%) |
Jul 28, 2023 | 14.16 | 14.50 | 14.09 | 14.16 | 21,191 | +0.06(+0.41%) |
Jul 27, 2023 | 14.71 | 14.76 | 13.92 | 14.10 | 33,614 | -0.44(-3.03%) |
Jul 26, 2023 | 14.14 | 14.77 | 13.94 | 14.55 | 42,957 | +0.52(+3.69%) |
Jul 25, 2023 | 14.00 | 14.55 | 13.94 | 14.03 | 58,251 | +0.23(+1.67%) |
Jul 24, 2023 | 13.42 | 13.80 | 13.30 | 13.80 | 46,314 | +0.58(+4.43%) |
Jul 21, 2023 | 13.47 | 13.57 | 13.16 | 13.21 | 31,608 | -0.14(-1.08%) |
Jul 20, 2023 | 13.72 | 14.31 | 13.24 | 13.36 | 45,889 | -0.49(-3.53%) |
Jul 19, 2023 | 12.97 | 13.85 | 12.97 | 13.85 | 37,957 | +0.85(+6.57%) |
Jul 18, 2023 | 12.62 | 13.06 | 12.62 | 12.99 | 36,238 | +0.43(+3.44%) |
Jul 17, 2023 | 12.19 | 12.68 | 12.19 | 12.56 | 44,168 | +0.45(+3.72%) |
Jul 14, 2023 | 12.40 | 12.40 | 11.87 | 12.11 | 47,467 | -0.28(-2.24%) |
Jul 13, 2023 | 12.16 | 12.50 | 12.06 | 12.39 | 40,689 | +0.33(+2.70%) |
Jul 12, 2023 | 11.84 | 12.16 | 11.72 | 12.06 | 49,833 | +0.35(+2.95%) |
Jul 11, 2023 | 11.78 | 11.78 | 11.67 | 11.72 | 19,429 | +0.11(+0.91%) |
Jul 10, 2023 | 11.75 | 12.16 | 11.59 | 11.61 | 23,110 | -0.22(-1.86%) |
Jul 07, 2023 | 11.30 | 11.94 | 11.24 | 11.83 | 153,362 | +0.68(+6.10%) |
Jul 06, 2023 | 11.32 | 11.36 | 11.03 | 11.15 | 56,221 | -0.32(-2.76%) |
Jul 05, 2023 | 11.40 | 11.68 | 11.32 | 11.47 | 44,654 | +0.09(+0.76%) |
Jul 03, 2023 | 11.43 | 11.67 | 11.32 | 11.38 | 19,094 | -0.07(-0.59%) |
Jun 30, 2023 | 11.73 | 11.75 | 11.37 | 11.45 | 30,690 | -0.20(-1.73%) |
Jun 29, 2023 | 11.66 | 11.86 | 11.53 | 11.65 | 24,542 | +0.16(+1.42%) |
Jun 28, 2023 | 11.56 | 11.64 | 11.30 | 11.49 | 28,466 | -0.16(-1.40%) |
Jun 27, 2023 | 11.78 | 12.02 | 11.61 | 11.65 | 41,545 | -0.24(-2.02%) |
Jun 26, 2023 | 11.69 | 11.96 | 11.55 | 11.89 | 80,887 | +0.07(+0.57%) |
Jun 23, 2023 | 11.54 | 11.97 | 11.43 | 11.82 | 401,745 | +0.04(+0.33%) |
Jun 22, 2023 | 11.59 | 11.97 | 11.55 | 11.78 | 49,782 | +0.06(+0.49%) |
Jun 21, 2023 | 11.75 | 12.00 | 11.56 | 11.73 | 38,834 | -0.04(-0.33%) |
Jun 20, 2023 | 12.36 | 12.36 | 11.75 | 11.77 | 47,116 | -0.59(-4.81%) |
Jun 16, 2023 | 12.61 | 12.61 | 12.03 | 12.36 | 70,800 | +0.07(+0.55%) |
Jun 15, 2023 | 11.97 | 12.29 | 11.83 | 12.29 | 42,816 | +0.39(+3.30%) |
Jun 14, 2023 | 12.53 | 12.60 | 11.86 | 11.90 | 37,574 | -0.58(-4.69%) |
Jun 13, 2023 | 12.03 | 12.52 | 12.03 | 12.48 | 51,090 | +0.50(+4.16%) |
Jun 12, 2023 | 12.18 | 12.22 | 11.79 | 11.99 | 67,590 | -0.06(-0.48%) |
Jun 09, 2023 | 11.85 | 12.17 | 11.85 | 12.04 | 36,395 | -0.01(-0.08%) |
Jun 08, 2023 | 12.21 | 12.21 | 11.67 | 12.05 | 39,903 | -0.23(-1.87%) |
Jun 07, 2023 | 11.94 | 12.28 | 11.62 | 12.28 | 66,092 | +0.54(+4.57%) |
Jun 06, 2023 | 10.62 | 12.03 | 10.62 | 11.75 | 84,257 | +1.10(+10.36%) |
Jun 05, 2023 | 11.23 | 11.23 | 10.55 | 10.64 | 66,554 | -0.61(-5.45%) |
Jun 02, 2023 | 10.28 | 11.33 | 10.23 | 11.26 | 77,548 | +1.09(+10.75%) |
Jun 01, 2023 | 10.11 | 10.38 | 10.00 | 10.16 | 33,957 | +0.15(+1.53%) |
May 31, 2023 | 10.41 | 10.50 | 9.962 | 10.01 | 53,153 | -0.45(-4.31%) |
May 30, 2023 | 10.61 | 10.78 | 10.38 | 10.46 | 29,651 | -0.11(-1.00%) |
May 26, 2023 | 10.26 | 10.78 | 10.26 | 10.57 | 46,038 | +0.13(+1.29%) |
May 25, 2023 | 10.19 | 10.55 | 10.19 | 10.43 | 41,703 | +0.26(+2.54%) |
May 24, 2023 | 10.85 | 10.85 | 10.07 | 10.17 | 104,828 | -0.73(-6.68%) |
May 23, 2023 | 10.65 | 11.42 | 10.65 | 10.90 | 42,856 | +0.34(+3.18%) |
May 22, 2023 | 10.01 | 10.65 | 9.838 | 10.57 | 52,987 | +0.72(+7.30%) |
May 19, 2023 | 10.36 | 10.49 | 9.598 | 9.847 | 57,246 | -0.23(-2.28%) |
May 18, 2023 | 9.608 | 10.13 | 9.440 | 10.08 | 47,529 | +0.56(+5.84%) |
May 17, 2023 | 9.301 | 9.541 | 9.186 | 9.521 | 47,583 | +0.40(+4.42%) |
May 16, 2023 | 9.387 | 9.387 | 9.052 | 9.119 | 40,438 | -0.19(-2.06%) |
May 15, 2023 | 9.195 | 9.608 | 9.195 | 9.310 | 27,224 | +0.12(+1.36%) |
May 12, 2023 | 9.157 | 9.310 | 8.745 | 9.186 | 48,526 | +0.03(+0.31%) |
May 11, 2023 | 9.109 | 9.377 | 8.975 | 9.157 | 36,564 | -0.05(-0.52%) |
May 10, 2023 | 9.214 | 9.234 | 8.927 | 9.205 | 41,824 | +0.28(+3.11%) |
May 09, 2023 | 8.725 | 9.023 | 8.457 | 8.927 | 34,630 | +0.17(+1.97%) |
May 08, 2023 | 9.349 | 9.427 | 8.725 | 8.754 | 100,991 | -0.41(-4.45%) |
May 05, 2023 | 8.956 | 9.579 | 8.956 | 9.162 | 68,844 | +0.47(+5.35%) |
May 04, 2023 | 9.253 | 9.465 | 8.265 | 8.697 | 84,687 | -0.66(-7.07%) |
May 03, 2023 | 9.684 | 9.872 | 9.349 | 9.358 | 80,993 | -0.33(-3.37%) |
May 02, 2023 | 11.66 | 11.66 | 9.598 | 9.684 | 71,986 | -1.95(-16.74%) |