Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.47 | 13.50 | 13.38 | 13.38 | 98,475 | -0.14(-1.07%) |
Jul 28, 2023 | 13.46 | 13.63 | 13.46 | 13.53 | 157,778 | +0.50(+3.88%) |
Jul 27, 2023 | 13.15 | 13.16 | 12.99 | 13.03 | 66,839 | -0.04(-0.27%) |
Jul 26, 2023 | 13.02 | 13.15 | 13.02 | 13.06 | 90,114 | -0.04(-0.31%) |
Jul 25, 2023 | 13.10 | 13.15 | 13.07 | 13.10 | 185,109 | +0.02(+0.15%) |
Jul 24, 2023 | 13.09 | 13.13 | 13.06 | 13.08 | 95,155 | -0.10(-0.76%) |
Jul 21, 2023 | 13.21 | 13.21 | 13.13 | 13.18 | 64,736 | -0.07(-0.53%) |
Jul 20, 2023 | 13.27 | 13.36 | 13.18 | 13.25 | 170,242 | +0.10(+0.76%) |
Jul 19, 2023 | 13.16 | 13.21 | 13.11 | 13.15 | 96,486 | +0.06(+0.46%) |
Jul 18, 2023 | 12.90 | 13.12 | 12.90 | 13.09 | 169,502 | +0.35(+2.75%) |
Jul 17, 2023 | 12.64 | 12.74 | 12.61 | 12.74 | 140,914 | -0.04(-0.31%) |
Jul 14, 2023 | 12.78 | 12.80 | 12.71 | 12.78 | 623,558 | -0.21(-1.58%) |
Jul 13, 2023 | 12.97 | 13.00 | 12.93 | 12.98 | 220,678 | +0.50(+4.05%) |
Jul 12, 2023 | 12.95 | 13.02 | 12.30 | 12.48 | 665,206 | -0.04(-0.32%) |
Jul 11, 2023 | 12.46 | 12.53 | 12.43 | 12.52 | 133,575 | +0.19(+1.54%) |
Jul 10, 2023 | 12.34 | 12.43 | 12.29 | 12.33 | 115,421 | -0.04(-0.35%) |
Jul 07, 2023 | 12.25 | 12.44 | 12.23 | 12.37 | 238,693 | +0.63(+5.39%) |
Jul 06, 2023 | 11.79 | 11.79 | 11.62 | 11.74 | 132,802 | -0.15(-1.26%) |
Jul 05, 2023 | 12.00 | 12.00 | 11.89 | 11.89 | 138,268 | -0.30(-2.46%) |
Jul 03, 2023 | 12.14 | 12.20 | 12.14 | 12.19 | 83,296 | +0.07(+0.58%) |
Jun 30, 2023 | 12.12 | 12.14 | 12.06 | 12.12 | 163,563 | +0.18(+1.51%) |
Jun 29, 2023 | 11.89 | 11.96 | 11.89 | 11.94 | 65,342 | -0.04(-0.33%) |
Jun 28, 2023 | 11.96 | 12.05 | 11.93 | 11.98 | 163,115 | +0.14(+1.21%) |
Jun 27, 2023 | 11.76 | 11.85 | 11.73 | 11.84 | 229,068 | +0.18(+1.52%) |
Jun 26, 2023 | 11.58 | 11.69 | 11.58 | 11.66 | 159,413 | +0.16(+1.39%) |
Jun 23, 2023 | 11.44 | 11.55 | 11.42 | 11.50 | 143,759 | -0.11(-0.95%) |
Jun 22, 2023 | 11.66 | 11.68 | 11.60 | 11.61 | 167,399 | -0.07(-0.60%) |
Jun 21, 2023 | 11.50 | 11.74 | 11.46 | 11.68 | 169,493 | +0.01(+0.09%) |
Jun 20, 2023 | 11.80 | 11.80 | 11.62 | 11.67 | 291,404 | -0.79(-6.34%) |
Jun 16, 2023 | 12.56 | 12.56 | 12.43 | 12.46 | 93,089 | -0.22(-1.74%) |
Jun 15, 2023 | 12.50 | 12.69 | 12.50 | 12.68 | 148,856 | +0.05(+0.40%) |
Jun 14, 2023 | 12.69 | 12.73 | 12.56 | 12.63 | 168,172 | -0.01(-0.08%) |
Jun 13, 2023 | 12.53 | 12.65 | 12.53 | 12.64 | 252,210 | +0.14(+1.12%) |
Jun 12, 2023 | 12.43 | 12.51 | 12.42 | 12.50 | 122,326 | +0.10(+0.81%) |
Jun 09, 2023 | 12.40 | 12.44 | 12.38 | 12.40 | 110,435 | -0.29(-2.29%) |
Jun 08, 2023 | 12.73 | 12.74 | 12.60 | 12.69 | 118,499 | +0.25(+2.01%) |
Jun 07, 2023 | 12.49 | 12.55 | 12.38 | 12.44 | 83,590 | -0.12(-0.96%) |
Jun 06, 2023 | 12.40 | 12.56 | 12.38 | 12.56 | 89,825 | +0.11(+0.88%) |
Jun 05, 2023 | 12.54 | 12.55 | 12.44 | 12.45 | 130,433 | -0.11(-0.88%) |
Jun 02, 2023 | 12.49 | 12.65 | 12.49 | 12.56 | 116,505 | +0.47(+3.87%) |
Jun 01, 2023 | 11.93 | 12.13 | 11.93 | 12.09 | 154,592 | +0.17(+1.45%) |
May 31, 2023 | 12.08 | 12.09 | 11.88 | 11.92 | 248,730 | -0.46(-3.68%) |
May 30, 2023 | 12.49 | 12.49 | 12.34 | 12.38 | 93,900 | -0.24(-1.94%) |
May 26, 2023 | 12.46 | 12.64 | 12.46 | 12.62 | 109,339 | +0.21(+1.69%) |
May 25, 2023 | 12.41 | 12.42 | 12.34 | 12.41 | 104,291 | -0.08(-0.64%) |
May 24, 2023 | 12.59 | 12.59 | 12.45 | 12.49 | 78,284 | -0.26(-2.04%) |
May 23, 2023 | 12.81 | 12.87 | 12.72 | 12.75 | 106,388 | -0.03(-0.23%) |
May 22, 2023 | 12.82 | 12.85 | 12.77 | 12.78 | 137,914 | -0.11(-0.85%) |
May 19, 2023 | 12.91 | 12.97 | 12.87 | 12.89 | 72,035 | +0.04(+0.31%) |
May 18, 2023 | 12.80 | 12.85 | 12.73 | 12.85 | 89,651 | +0.06(+0.47%) |
May 17, 2023 | 12.80 | 12.82 | 12.72 | 12.79 | 81,835 | -0.02(-0.16%) |
May 16, 2023 | 12.86 | 12.87 | 12.79 | 12.81 | 97,183 | -0.22(-1.69%) |
May 15, 2023 | 12.95 | 13.06 | 12.93 | 13.03 | 180,305 | +0.22(+1.72%) |
May 12, 2023 | 12.80 | 12.84 | 12.75 | 12.81 | 81,444 | -0.06(-0.48%) |
May 11, 2023 | 12.85 | 12.90 | 12.79 | 12.87 | 84,934 | -0.09(-0.68%) |
May 10, 2023 | 13.06 | 13.08 | 12.87 | 12.96 | 142,256 | +0.12(+0.93%) |
May 09, 2023 | 12.83 | 12.89 | 12.77 | 12.84 | 218,288 | -0.10(-0.77%) |
May 08, 2023 | 13.01 | 13.04 | 12.92 | 12.94 | 127,417 | -0.21(-1.60%) |
May 05, 2023 | 13.08 | 13.19 | 13.02 | 13.15 | 139,518 | +0.45(+3.54%) |
May 04, 2023 | 12.68 | 12.74 | 12.57 | 12.70 | 108,919 | -0.07(-0.58%) |
May 03, 2023 | 12.75 | 12.89 | 12.75 | 12.77 | 118,214 | +0.22(+1.78%) |
May 02, 2023 | 12.70 | 12.70 | 12.40 | 12.55 | 181,497 | -0.37(-2.86%) |