Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.80 | 14.09 | 13.65 | 13.79 | 1,386,323 | -0.25(-1.80%) |
Jul 28, 2023 | 13.95 | 14.14 | 13.53 | 14.04 | 2,419,963 | +0.22(+1.62%) |
Jul 27, 2023 | 14.36 | 14.90 | 13.76 | 13.82 | 3,999,119 | -0.46(-3.20%) |
Jul 26, 2023 | 14.34 | 14.74 | 13.63 | 14.27 | 9,643,932 | +0.09(+0.62%) |
Jul 25, 2023 | 12.72 | 15.60 | 11.87 | 14.19 | 10,037,977 | +1.43(+11.17%) |
Jul 24, 2023 | 12.40 | 12.78 | 12.40 | 12.76 | 319,105 | +0.35(+2.81%) |
Jul 21, 2023 | 12.68 | 12.68 | 12.37 | 12.41 | 415,693 | -0.16(-1.24%) |
Jul 20, 2023 | 12.72 | 12.78 | 12.42 | 12.57 | 573,068 | -0.19(-1.52%) |
Jul 19, 2023 | 12.45 | 12.78 | 12.33 | 12.76 | 494,513 | +0.41(+3.30%) |
Jul 18, 2023 | 11.93 | 12.41 | 11.93 | 12.35 | 367,143 | +0.40(+3.33%) |
Jul 17, 2023 | 11.84 | 12.10 | 11.81 | 11.95 | 304,819 | +0.16(+1.40%) |
Jul 14, 2023 | 12.11 | 12.11 | 11.65 | 11.79 | 256,881 | -0.24(-2.02%) |
Jul 13, 2023 | 11.95 | 12.19 | 11.86 | 12.03 | 360,482 | +0.19(+1.64%) |
Jul 12, 2023 | 11.80 | 11.93 | 11.68 | 11.84 | 309,210 | +0.29(+2.52%) |
Jul 11, 2023 | 11.54 | 11.60 | 11.30 | 11.55 | 293,546 | +0.11(+0.93%) |
Jul 10, 2023 | 11.41 | 11.71 | 11.38 | 11.44 | 357,136 | -0.03(-0.25%) |
Jul 07, 2023 | 11.25 | 11.56 | 11.25 | 11.47 | 474,464 | +0.22(+1.98%) |
Jul 06, 2023 | 11.14 | 11.28 | 11.05 | 11.25 | 408,634 | -0.06(-0.51%) |
Jul 05, 2023 | 11.29 | 11.50 | 11.22 | 11.30 | 416,912 | -0.13(-1.10%) |
Jul 03, 2023 | 11.27 | 11.51 | 11.27 | 11.43 | 201,599 | +0.19(+1.73%) |
Jun 30, 2023 | 11.62 | 11.62 | 11.24 | 11.24 | 286,505 | -0.24(-2.11%) |
Jun 29, 2023 | 11.33 | 11.58 | 11.30 | 11.48 | 333,192 | +0.18(+1.63%) |
Jun 28, 2023 | 11.39 | 11.42 | 11.22 | 11.30 | 304,802 | -0.16(-1.36%) |
Jun 27, 2023 | 11.47 | 11.70 | 11.26 | 11.45 | 403,071 | +0.02(+0.17%) |
Jun 26, 2023 | 11.30 | 11.59 | 11.30 | 11.43 | 389,542 | +0.11(+0.94%) |
Jun 23, 2023 | 11.06 | 11.34 | 11.06 | 11.32 | 876,383 | +0.07(+0.60%) |
Jun 22, 2023 | 11.57 | 11.63 | 11.20 | 11.26 | 546,294 | -0.37(-3.17%) |
Jun 21, 2023 | 11.69 | 11.77 | 11.51 | 11.62 | 409,305 | -0.12(-0.99%) |
Jun 20, 2023 | 11.94 | 11.94 | 11.66 | 11.74 | 443,053 | -0.26(-2.18%) |
Jun 16, 2023 | 12.26 | 12.26 | 11.87 | 12.00 | 1,316,968 | -0.17(-1.43%) |
Jun 15, 2023 | 11.76 | 12.25 | 11.76 | 12.18 | 417,505 | +0.33(+2.78%) |
Jun 14, 2023 | 12.21 | 12.31 | 11.84 | 11.85 | 481,068 | -0.50(-4.08%) |
Jun 13, 2023 | 12.15 | 12.47 | 12.07 | 12.35 | 420,926 | +0.20(+1.68%) |
Jun 12, 2023 | 12.18 | 12.49 | 12.11 | 12.15 | 477,184 | -0.10(-0.79%) |
Jun 09, 2023 | 12.38 | 12.42 | 12.18 | 12.25 | 362,641 | -0.16(-1.25%) |
Jun 08, 2023 | 12.45 | 12.54 | 12.24 | 12.40 | 603,730 | -0.16(-1.24%) |
Jun 07, 2023 | 12.13 | 12.61 | 12.07 | 12.56 | 909,306 | +0.61(+5.12%) |
Jun 06, 2023 | 11.07 | 12.02 | 11.07 | 11.95 | 626,247 | +0.82(+7.42%) |
Jun 05, 2023 | 11.20 | 11.22 | 10.83 | 11.12 | 621,523 | -0.22(-1.97%) |
Jun 02, 2023 | 10.88 | 11.42 | 10.88 | 11.34 | 717,998 | +0.68(+6.37%) |
Jun 01, 2023 | 10.49 | 10.79 | 10.32 | 10.66 | 469,010 | +0.29(+2.81%) |
May 31, 2023 | 10.71 | 10.84 | 10.30 | 10.37 | 513,298 | -0.46(-4.21%) |
May 30, 2023 | 10.98 | 11.06 | 10.64 | 10.83 | 422,494 | -0.13(-1.15%) |
May 26, 2023 | 10.65 | 11.00 | 10.58 | 10.96 | 523,623 | +0.21(+1.99%) |
May 25, 2023 | 10.92 | 11.00 | 10.62 | 10.74 | 508,712 | -0.16(-1.51%) |
May 24, 2023 | 11.11 | 11.13 | 10.91 | 10.91 | 465,305 | -0.27(-2.43%) |
May 23, 2023 | 10.93 | 11.52 | 10.93 | 11.18 | 761,736 | +0.36(+3.32%) |
May 22, 2023 | 10.57 | 10.93 | 10.35 | 10.82 | 750,210 | +0.34(+3.24%) |
May 19, 2023 | 10.63 | 10.77 | 10.35 | 10.48 | 1,281,024 | -0.15(-1.37%) |
May 18, 2023 | 10.44 | 10.72 | 10.32 | 10.63 | 909,784 | +0.20(+1.95%) |
May 17, 2023 | 10.04 | 10.46 | 10.04 | 10.42 | 926,051 | +0.56(+5.71%) |
May 16, 2023 | 10.08 | 10.29 | 9.849 | 9.859 | 423,116 | -0.23(-2.31%) |
May 15, 2023 | 9.869 | 10.15 | 9.859 | 10.09 | 568,476 | +0.24(+2.46%) |
May 12, 2023 | 9.781 | 9.907 | 9.592 | 9.849 | 937,837 | +0.16(+1.60%) |
May 11, 2023 | 9.781 | 9.946 | 9.684 | 9.694 | 570,729 | -0.20(-2.06%) |
May 10, 2023 | 10.17 | 10.21 | 9.801 | 9.898 | 549,941 | -0.07(-0.68%) |
May 09, 2023 | 10.02 | 10.17 | 9.830 | 9.966 | 654,510 | -0.14(-1.34%) |
May 08, 2023 | 10.98 | 11.24 | 10.09 | 10.10 | 1,511,991 | -0.14(-1.33%) |
May 05, 2023 | 10.24 | 10.42 | 9.937 | 10.24 | 935,999 | +0.52(+5.39%) |
May 04, 2023 | 10.17 | 10.24 | 9.432 | 9.713 | 806,991 | -0.72(-6.88%) |
May 03, 2023 | 10.55 | 10.89 | 10.39 | 10.43 | 788,053 | -0.09(-0.83%) |
May 02, 2023 | 10.92 | 10.92 | 10.30 | 10.52 | 965,102 | -0.27(-2.52%) |