Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.46 | 13.77 | 13.36 | 13.61 | 527,899 | +0.19(+1.40%) |
Jul 28, 2023 | 13.14 | 13.45 | 12.86 | 13.43 | 542,878 | +0.58(+4.53%) |
Jul 27, 2023 | 13.06 | 13.10 | 12.80 | 12.85 | 344,267 | -0.23(-1.72%) |
Jul 26, 2023 | 12.77 | 13.08 | 12.77 | 13.07 | 287,206 | +0.34(+2.65%) |
Jul 25, 2023 | 12.66 | 12.78 | 12.58 | 12.73 | 341,096 | +0.07(+0.59%) |
Jul 24, 2023 | 12.54 | 12.68 | 12.54 | 12.66 | 268,024 | +0.17(+1.35%) |
Jul 21, 2023 | 12.61 | 12.61 | 12.45 | 12.49 | 288,342 | -0.06(-0.45%) |
Jul 20, 2023 | 12.53 | 12.57 | 12.39 | 12.55 | 217,208 | -0.03(-0.22%) |
Jul 19, 2023 | 12.48 | 12.59 | 12.44 | 12.57 | 258,329 | +0.11(+0.90%) |
Jul 18, 2023 | 12.25 | 12.48 | 12.24 | 12.46 | 307,467 | +0.25(+2.07%) |
Jul 17, 2023 | 12.10 | 12.24 | 12.08 | 12.21 | 274,179 | +0.08(+0.70%) |
Jul 14, 2023 | 12.27 | 12.27 | 12.00 | 12.12 | 195,727 | -0.11(-0.92%) |
Jul 13, 2023 | 12.24 | 12.35 | 12.17 | 12.24 | 231,151 | +0.06(+0.46%) |
Jul 12, 2023 | 12.12 | 12.24 | 12.12 | 12.18 | 241,482 | +0.13(+1.09%) |
Jul 11, 2023 | 12.01 | 12.12 | 11.98 | 12.05 | 234,330 | +0.08(+0.63%) |
Jul 10, 2023 | 11.86 | 12.10 | 11.86 | 11.97 | 261,705 | +0.15(+1.27%) |
Jul 07, 2023 | 11.73 | 11.96 | 11.73 | 11.82 | 307,545 | +0.09(+0.80%) |
Jul 06, 2023 | 11.74 | 11.74 | 11.59 | 11.73 | 250,149 | -0.10(-0.87%) |
Jul 05, 2023 | 11.86 | 11.92 | 11.74 | 11.83 | 218,281 | -0.05(-0.39%) |
Jul 03, 2023 | 11.78 | 11.90 | 11.77 | 11.88 | 181,429 | +0.08(+0.72%) |
Jun 30, 2023 | 11.92 | 11.93 | 11.78 | 11.79 | 251,932 | -0.03(-0.24%) |
Jun 29, 2023 | 11.73 | 11.88 | 11.73 | 11.82 | 240,003 | +0.09(+0.80%) |
Jun 28, 2023 | 11.70 | 11.76 | 11.58 | 11.73 | 207,815 | +0.03(+0.24%) |
Jun 27, 2023 | 11.62 | 11.74 | 11.55 | 11.70 | 284,900 | +0.08(+0.65%) |
Jun 26, 2023 | 11.48 | 11.66 | 11.46 | 11.63 | 273,723 | +0.14(+1.23%) |
Jun 23, 2023 | 11.37 | 11.53 | 11.32 | 11.48 | 580,338 | -0.01(-0.08%) |
Jun 22, 2023 | 11.74 | 11.77 | 11.48 | 11.49 | 320,714 | -0.29(-2.47%) |
Jun 21, 2023 | 11.83 | 11.93 | 11.77 | 11.79 | 383,608 | -0.11(-0.95%) |
Jun 20, 2023 | 11.90 | 11.97 | 11.79 | 11.90 | 324,333 | -0.06(-0.47%) |
Jun 16, 2023 | 12.07 | 12.07 | 11.87 | 11.95 | 462,156 | -0.10(-0.86%) |
Jun 15, 2023 | 11.94 | 12.12 | 11.94 | 12.06 | 370,654 | +0.08(+0.63%) |
Jun 14, 2023 | 12.17 | 12.25 | 11.98 | 11.98 | 345,963 | -0.19(-1.54%) |
Jun 13, 2023 | 11.98 | 12.31 | 11.94 | 12.17 | 662,627 | +0.19(+1.57%) |
Jun 12, 2023 | 12.01 | 12.03 | 11.80 | 11.98 | 433,090 | +0.00(+0.00%) |
Jun 09, 2023 | 12.07 | 12.07 | 11.90 | 11.98 | 326,955 | -0.07(-0.55%) |
Jun 08, 2023 | 11.92 | 12.06 | 11.75 | 12.05 | 367,524 | +0.13(+1.10%) |
Jun 07, 2023 | 11.68 | 11.94 | 11.61 | 11.92 | 469,193 | +0.31(+2.67%) |
Jun 06, 2023 | 11.23 | 11.64 | 11.20 | 11.61 | 464,431 | +0.37(+3.26%) |
Jun 05, 2023 | 11.36 | 11.37 | 11.20 | 11.24 | 403,010 | -0.13(-1.16%) |
Jun 02, 2023 | 11.03 | 11.38 | 10.97 | 11.37 | 575,923 | +0.39(+3.59%) |
Jun 01, 2023 | 10.62 | 11.01 | 10.57 | 10.98 | 644,115 | +0.37(+3.45%) |
May 31, 2023 | 10.74 | 10.77 | 10.52 | 10.61 | 527,588 | -0.13(-1.22%) |
May 30, 2023 | 10.66 | 10.77 | 10.50 | 10.74 | 397,784 | +0.06(+0.53%) |
May 26, 2023 | 10.56 | 10.72 | 10.45 | 10.69 | 500,544 | +0.12(+1.18%) |
May 25, 2023 | 10.56 | 10.64 | 10.48 | 10.56 | 514,034 | -0.04(-0.35%) |
May 24, 2023 | 10.54 | 10.63 | 10.45 | 10.60 | 390,085 | -0.01(-0.09%) |
May 23, 2023 | 10.42 | 10.70 | 10.41 | 10.61 | 451,816 | +0.19(+1.85%) |
May 22, 2023 | 10.44 | 10.46 | 10.32 | 10.42 | 305,002 | +0.02(+0.18%) |
May 19, 2023 | 10.56 | 10.58 | 10.34 | 10.40 | 343,867 | -0.05(-0.44%) |
May 18, 2023 | 10.58 | 10.58 | 10.39 | 10.44 | 410,257 | -0.16(-1.47%) |
May 17, 2023 | 10.32 | 10.65 | 10.31 | 10.60 | 493,802 | +0.32(+3.12%) |
May 16, 2023 | 10.35 | 10.44 | 10.25 | 10.28 | 408,593 | -0.05(-0.53%) |
May 15, 2023 | 10.27 | 10.41 | 10.23 | 10.33 | 348,787 | +0.10(+0.98%) |
May 12, 2023 | 10.28 | 10.29 | 10.15 | 10.23 | 257,593 | -0.05(-0.53%) |
May 11, 2023 | 10.35 | 10.38 | 10.18 | 10.29 | 388,867 | -0.10(-0.97%) |
May 10, 2023 | 10.49 | 10.51 | 10.28 | 10.39 | 449,625 | +0.00(+0.00%) |
May 09, 2023 | 10.70 | 10.73 | 10.34 | 10.39 | 626,154 | -0.37(-3.40%) |
May 08, 2023 | 10.95 | 10.96 | 10.75 | 10.76 | 578,330 | -0.16(-1.51%) |
May 05, 2023 | 10.63 | 10.94 | 10.62 | 10.92 | 551,227 | +0.44(+4.19%) |
May 04, 2023 | 10.23 | 10.49 | 10.11 | 10.48 | 634,745 | +0.09(+0.88%) |
May 03, 2023 | 10.68 | 10.77 | 10.36 | 10.39 | 797,637 | -0.26(-2.41%) |
May 02, 2023 | 10.91 | 10.92 | 10.55 | 10.65 | 569,898 | -0.34(-3.08%) |