Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.92 | 12.00 | 11.85 | 11.90 | 11,326,608 | -0.02(-0.16%) |
Jul 28, 2023 | 12.10 | 12.14 | 11.86 | 11.92 | 13,939,860 | -0.45(-3.68%) |
Jul 27, 2023 | 11.94 | 12.46 | 11.84 | 12.37 | 22,524,068 | +0.08(+0.63%) |
Jul 26, 2023 | 12.29 | 12.45 | 12.19 | 12.29 | 12,563,151 | +0.09(+0.71%) |
Jul 25, 2023 | 12.34 | 12.34 | 12.10 | 12.21 | 11,957,072 | -0.17(-1.41%) |
Jul 24, 2023 | 12.35 | 12.51 | 12.28 | 12.38 | 9,772,261 | -0.04(-0.31%) |
Jul 21, 2023 | 12.19 | 12.44 | 12.13 | 12.42 | 16,583,878 | +0.08(+0.63%) |
Jul 20, 2023 | 11.98 | 12.40 | 11.89 | 12.34 | 19,910,904 | +0.55(+4.68%) |
Jul 19, 2023 | 11.70 | 11.86 | 11.64 | 11.79 | 15,120,444 | +0.02(+0.16%) |
Jul 18, 2023 | 12.01 | 12.13 | 11.69 | 11.77 | 15,022,896 | -0.19(-1.62%) |
Jul 17, 2023 | 12.14 | 12.17 | 11.91 | 11.96 | 10,342,912 | -0.21(-1.75%) |
Jul 14, 2023 | 12.15 | 12.24 | 11.94 | 12.18 | 13,141,486 | +0.00(+0.00%) |
Jul 13, 2023 | 12.38 | 12.43 | 12.12 | 12.18 | 12,712,883 | -0.42(-3.31%) |
Jul 12, 2023 | 12.62 | 12.77 | 12.50 | 12.59 | 17,469,884 | -0.32(-2.47%) |
Jul 11, 2023 | 13.01 | 13.16 | 12.88 | 12.91 | 13,810,489 | -0.13(-0.96%) |
Jul 10, 2023 | 13.08 | 13.25 | 12.99 | 13.04 | 14,263,270 | +0.00(+0.00%) |
Jul 07, 2023 | 12.97 | 13.06 | 12.74 | 13.04 | 13,012,996 | +0.10(+0.75%) |
Jul 06, 2023 | 13.01 | 13.15 | 12.91 | 12.94 | 15,904,513 | +0.19(+1.52%) |
Jul 05, 2023 | 12.84 | 12.85 | 12.62 | 12.75 | 10,000,083 | +0.01(+0.08%) |
Jul 03, 2023 | 12.76 | 12.83 | 12.69 | 12.74 | 5,049,424 | -0.06(-0.45%) |
Jun 30, 2023 | 12.93 | 12.95 | 12.71 | 12.80 | 11,072,528 | -0.39(-2.94%) |
Jun 29, 2023 | 13.15 | 13.31 | 13.11 | 13.18 | 11,975,744 | +0.06(+0.44%) |
Jun 28, 2023 | 13.31 | 13.32 | 12.98 | 13.13 | 11,660,159 | -0.05(-0.37%) |
Jun 27, 2023 | 13.52 | 13.58 | 13.12 | 13.17 | 12,111,500 | -0.45(-3.34%) |
Jun 26, 2023 | 13.32 | 13.64 | 13.11 | 13.63 | 12,410,569 | +0.36(+2.70%) |
Jun 23, 2023 | 13.31 | 13.40 | 13.11 | 13.27 | 12,024,428 | +0.26(+2.01%) |
Jun 22, 2023 | 13.43 | 13.45 | 13.00 | 13.01 | 12,021,508 | -0.30(-2.25%) |
Jun 21, 2023 | 13.04 | 13.38 | 13.01 | 13.31 | 15,066,243 | +0.35(+2.71%) |
Jun 20, 2023 | 13.03 | 13.17 | 12.86 | 12.96 | 13,885,560 | +0.04(+0.30%) |
Jun 16, 2023 | 12.58 | 12.94 | 12.58 | 12.92 | 16,914,074 | +0.17(+1.35%) |
Jun 15, 2023 | 13.13 | 13.20 | 12.63 | 12.75 | 24,692,698 | -3.88(-23.34%) |
May 08, 2023 | 16.76 | 16.87 | 16.59 | 16.63 | 10,027,808 | -0.08(-0.46%) |
May 05, 2023 | 17.18 | 17.22 | 16.60 | 16.71 | 13,065,686 | -0.72(-4.13%) |
May 04, 2023 | 17.33 | 17.55 | 17.21 | 17.43 | 16,324,413 | +0.14(+0.83%) |
May 03, 2023 | 17.03 | 17.30 | 16.74 | 17.28 | 18,049,962 | +0.22(+1.29%) |
May 02, 2023 | 16.78 | 17.24 | 16.74 | 17.06 | 17,186,706 | +0.29(+1.71%) |