Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.20 | 13.86 | 13.19 | 13.53 | 1,925,997 | +0.51(+3.91%) |
Jul 28, 2023 | 12.78 | 13.11 | 12.67 | 13.02 | 637,405 | +0.32(+2.50%) |
Jul 27, 2023 | 12.77 | 12.84 | 12.45 | 12.70 | 645,900 | +0.00(+0.00%) |
Jul 26, 2023 | 12.36 | 12.77 | 12.36 | 12.70 | 887,208 | +0.24(+1.93%) |
Jul 25, 2023 | 12.36 | 12.64 | 12.34 | 12.46 | 775,494 | +0.12(+0.93%) |
Jul 24, 2023 | 11.82 | 12.36 | 11.82 | 12.35 | 1,142,772 | +0.64(+5.50%) |
Jul 21, 2023 | 11.61 | 11.86 | 11.38 | 11.70 | 861,185 | +0.07(+0.58%) |
Jul 20, 2023 | 11.68 | 11.77 | 11.44 | 11.64 | 576,682 | +0.05(+0.42%) |
Jul 19, 2023 | 11.61 | 11.71 | 11.39 | 11.59 | 831,426 | -0.17(-1.47%) |
Jul 18, 2023 | 11.73 | 11.83 | 11.66 | 11.76 | 609,570 | +0.03(+0.25%) |
Jul 17, 2023 | 11.34 | 11.80 | 11.27 | 11.73 | 679,900 | +0.39(+3.47%) |
Jul 14, 2023 | 11.77 | 11.79 | 11.24 | 11.34 | 824,811 | -0.52(-4.38%) |
Jul 13, 2023 | 11.97 | 11.99 | 11.78 | 11.86 | 426,685 | -0.09(-0.72%) |
Jul 12, 2023 | 12.10 | 12.21 | 11.84 | 11.94 | 524,204 | -0.04(-0.32%) |
Jul 11, 2023 | 11.91 | 12.01 | 11.75 | 11.98 | 524,106 | +0.13(+1.14%) |
Jul 10, 2023 | 11.96 | 12.17 | 11.71 | 11.85 | 602,988 | -0.19(-1.60%) |
Jul 07, 2023 | 11.87 | 12.15 | 11.86 | 12.04 | 589,672 | +0.24(+2.04%) |
Jul 06, 2023 | 12.40 | 12.46 | 11.64 | 11.80 | 845,853 | -0.75(-5.97%) |
Jul 05, 2023 | 11.94 | 12.72 | 11.69 | 12.55 | 1,449,585 | +0.55(+4.56%) |
Jul 03, 2023 | 12.09 | 12.37 | 11.92 | 12.00 | 455,001 | +0.13(+1.13%) |
Jun 30, 2023 | 11.82 | 11.99 | 11.64 | 11.87 | 563,646 | +0.19(+1.65%) |
Jun 29, 2023 | 11.52 | 11.86 | 11.45 | 11.67 | 513,608 | +0.19(+1.67%) |
Jun 28, 2023 | 11.26 | 11.49 | 11.14 | 11.48 | 536,041 | +0.17(+1.53%) |
Jun 27, 2023 | 11.53 | 11.63 | 11.27 | 11.31 | 713,176 | -0.17(-1.51%) |
Jun 26, 2023 | 12.00 | 12.06 | 11.47 | 11.48 | 691,183 | -0.61(-5.01%) |
Jun 23, 2023 | 11.98 | 12.10 | 11.79 | 12.09 | 1,116,463 | +0.15(+1.29%) |
Jun 22, 2023 | 11.99 | 12.04 | 11.79 | 11.93 | 333,665 | -0.14(-1.19%) |
Jun 21, 2023 | 12.01 | 12.17 | 11.94 | 12.08 | 469,448 | +0.06(+0.48%) |
Jun 20, 2023 | 12.16 | 12.16 | 11.66 | 12.02 | 585,092 | -0.14(-1.19%) |
Jun 16, 2023 | 12.39 | 12.43 | 11.96 | 12.16 | 631,190 | -0.12(-0.94%) |
Jun 15, 2023 | 12.19 | 12.32 | 11.96 | 12.28 | 543,547 | +0.09(+0.71%) |
Jun 14, 2023 | 11.95 | 12.28 | 11.93 | 12.19 | 629,964 | +0.41(+3.51%) |
Jun 13, 2023 | 11.61 | 11.87 | 11.57 | 11.78 | 762,935 | +0.42(+3.72%) |
Jun 12, 2023 | 11.64 | 11.67 | 11.35 | 11.36 | 909,857 | -0.37(-3.11%) |
Jun 09, 2023 | 11.62 | 11.92 | 11.49 | 11.72 | 638,327 | +0.18(+1.58%) |
Jun 08, 2023 | 11.82 | 11.91 | 11.40 | 11.54 | 658,229 | -0.16(-1.40%) |
Jun 07, 2023 | 11.71 | 11.88 | 11.51 | 11.70 | 913,253 | +0.05(+0.41%) |
Jun 06, 2023 | 11.34 | 11.77 | 11.18 | 11.66 | 869,146 | +0.13(+1.17%) |
Jun 05, 2023 | 12.03 | 12.13 | 11.50 | 11.52 | 816,680 | -0.57(-4.69%) |
Jun 02, 2023 | 11.71 | 12.29 | 11.64 | 12.09 | 1,003,930 | +0.67(+5.89%) |
Jun 01, 2023 | 11.25 | 11.70 | 11.25 | 11.42 | 1,041,064 | +0.16(+1.45%) |
May 31, 2023 | 11.29 | 11.64 | 11.18 | 11.25 | 1,074,987 | -0.18(-1.60%) |
May 30, 2023 | 12.02 | 12.02 | 11.29 | 11.43 | 1,388,188 | -0.70(-5.78%) |
May 26, 2023 | 11.73 | 12.26 | 11.73 | 12.14 | 971,783 | +0.38(+3.26%) |
May 25, 2023 | 11.58 | 11.82 | 11.43 | 11.75 | 844,062 | +0.11(+0.96%) |
May 24, 2023 | 11.89 | 11.89 | 11.43 | 11.64 | 692,188 | -0.23(-1.97%) |
May 23, 2023 | 11.94 | 12.11 | 11.79 | 11.87 | 905,804 | -0.06(-0.47%) |
May 22, 2023 | 12.08 | 12.23 | 11.77 | 11.93 | 579,275 | -0.11(-0.93%) |
May 19, 2023 | 11.79 | 12.23 | 11.71 | 12.04 | 758,858 | +0.41(+3.54%) |
May 18, 2023 | 11.68 | 11.68 | 11.41 | 11.63 | 509,748 | +0.02(+0.16%) |
May 17, 2023 | 11.51 | 11.73 | 11.48 | 11.61 | 639,303 | +0.12(+1.06%) |
May 16, 2023 | 11.72 | 11.92 | 11.48 | 11.49 | 733,715 | -0.38(-3.23%) |
May 15, 2023 | 12.09 | 12.20 | 11.80 | 11.87 | 761,201 | -0.13(-1.09%) |
May 12, 2023 | 12.39 | 12.62 | 11.94 | 12.01 | 570,964 | -0.24(-1.98%) |
May 11, 2023 | 11.86 | 12.53 | 11.86 | 12.25 | 690,899 | +0.27(+2.26%) |
May 10, 2023 | 11.86 | 12.03 | 11.72 | 11.98 | 760,691 | +0.11(+0.95%) |
May 09, 2023 | 12.62 | 12.62 | 11.64 | 11.86 | 1,373,292 | -0.80(-6.35%) |
May 08, 2023 | 12.70 | 12.82 | 12.36 | 12.67 | 743,989 | +0.13(+1.04%) |
May 05, 2023 | 12.63 | 12.99 | 12.49 | 12.54 | 672,968 | +0.25(+2.06%) |
May 04, 2023 | 12.39 | 12.53 | 12.01 | 12.29 | 1,102,184 | -0.27(-2.16%) |
May 03, 2023 | 12.88 | 13.00 | 12.40 | 12.56 | 724,766 | -0.21(-1.68%) |
May 02, 2023 | 13.38 | 13.43 | 12.75 | 12.77 | 1,027,956 | -0.77(-5.66%) |