Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.74 | 12.10 | 11.74 | 12.01 | 84,685 | +0.20(+1.69%) |
Jul 28, 2023 | 12.02 | 12.12 | 11.81 | 11.81 | 48,298 | -0.21(-1.75%) |
Jul 27, 2023 | 12.09 | 12.09 | 11.98 | 12.02 | 50,340 | +0.02(+0.17%) |
Jul 26, 2023 | 12.03 | 12.05 | 11.96 | 12.00 | 48,054 | -0.02(-0.17%) |
Jul 25, 2023 | 11.99 | 12.08 | 11.99 | 12.02 | 38,961 | +0.06(+0.50%) |
Jul 24, 2023 | 11.84 | 12.01 | 11.84 | 11.96 | 55,400 | +0.07(+0.59%) |
Jul 21, 2023 | 11.69 | 12.03 | 11.58 | 11.89 | 80,865 | +0.22(+1.89%) |
Jul 20, 2023 | 11.60 | 11.72 | 11.60 | 11.67 | 53,793 | +0.07(+0.60%) |
Jul 19, 2023 | 11.68 | 11.68 | 11.53 | 11.60 | 84,993 | -0.05(-0.43%) |
Jul 18, 2023 | 11.72 | 11.74 | 11.55 | 11.65 | 64,211 | -0.09(-0.77%) |
Jul 17, 2023 | 11.65 | 11.84 | 11.65 | 11.74 | 60,164 | +0.06(+0.51%) |
Jul 14, 2023 | 11.62 | 11.74 | 11.62 | 11.68 | 66,918 | -0.18(-1.52%) |
Jul 13, 2023 | 11.72 | 11.89 | 11.72 | 11.86 | 70,739 | +0.17(+1.45%) |
Jul 12, 2023 | 11.83 | 11.83 | 11.68 | 11.69 | 107,848 | -0.06(-0.51%) |
Jul 11, 2023 | 11.70 | 11.80 | 11.70 | 11.75 | 80,066 | +0.00(+0.00%) |
Jul 10, 2023 | 11.85 | 11.97 | 11.70 | 11.75 | 121,130 | -0.05(-0.42%) |
Jul 07, 2023 | 11.90 | 11.95 | 11.78 | 11.80 | 209,960 | -0.08(-0.67%) |
Jul 06, 2023 | 11.99 | 12.09 | 11.87 | 11.88 | 205,187 | -0.22(-1.82%) |
Jul 05, 2023 | 12.22 | 12.33 | 12.10 | 12.10 | 100,864 | -0.19(-1.55%) |
Jul 03, 2023 | 12.31 | 12.41 | 12.28 | 12.29 | 56,635 | -0.01(-0.08%) |
Jun 30, 2023 | 12.30 | 12.39 | 12.22 | 12.30 | 390,492 | -0.01(-0.08%) |
Jun 29, 2023 | 12.01 | 12.76 | 12.00 | 12.31 | 350,820 | +0.29(+2.41%) |
Jun 28, 2023 | 12.10 | 12.18 | 12.00 | 12.02 | 122,652 | -0.05(-0.41%) |
Jun 27, 2023 | 12.15 | 12.25 | 12.04 | 12.07 | 194,775 | -0.12(-0.98%) |
Jun 26, 2023 | 12.31 | 12.35 | 12.14 | 12.19 | 274,009 | -0.17(-1.38%) |
Jun 23, 2023 | 12.40 | 12.49 | 12.23 | 12.36 | 1,345,352 | -0.04(-0.32%) |
Jun 22, 2023 | 12.26 | 12.51 | 12.26 | 12.40 | 110,549 | +0.04(+0.32%) |
Jun 21, 2023 | 12.41 | 12.48 | 12.36 | 12.36 | 74,713 | -0.08(-0.64%) |
Jun 20, 2023 | 12.40 | 12.54 | 12.36 | 12.44 | 55,507 | -0.02(-0.16%) |
Jun 16, 2023 | 12.36 | 12.52 | 12.36 | 12.46 | 82,355 | +0.07(+0.56%) |
Jun 15, 2023 | 12.42 | 12.52 | 12.30 | 12.39 | 134,594 | -0.04(-0.32%) |
Jun 14, 2023 | 12.50 | 12.65 | 12.41 | 12.43 | 62,184 | -0.11(-0.88%) |
Jun 13, 2023 | 12.55 | 12.59 | 12.50 | 12.54 | 60,048 | +0.04(+0.32%) |
Jun 12, 2023 | 12.50 | 12.62 | 12.47 | 12.50 | 41,175 | -0.03(-0.24%) |
Jun 09, 2023 | 12.47 | 12.57 | 12.45 | 12.53 | 48,220 | +0.05(+0.40%) |
Jun 08, 2023 | 12.40 | 12.57 | 12.40 | 12.48 | 53,027 | +0.03(+0.24%) |
Jun 07, 2023 | 12.43 | 12.59 | 12.41 | 12.45 | 55,319 | -0.03(-0.24%) |
Jun 06, 2023 | 12.60 | 12.60 | 12.18 | 12.48 | 65,406 | -0.03(-0.24%) |
Jun 05, 2023 | 12.65 | 12.65 | 12.51 | 12.51 | 29,810 | -0.11(-0.83%) |
Jun 02, 2023 | 12.68 | 12.69 | 12.55 | 12.62 | 56,339 | -0.05(-0.43%) |
Jun 01, 2023 | 12.47 | 12.78 | 12.47 | 12.67 | 33,325 | +0.15(+1.20%) |
May 31, 2023 | 12.53 | 12.53 | 12.40 | 12.52 | 20,111 | +0.00(+0.00%) |
May 30, 2023 | 12.50 | 12.70 | 12.37 | 12.52 | 56,779 | +0.02(+0.16%) |
May 26, 2023 | 12.55 | 12.55 | 12.11 | 12.50 | 57,340 | +0.04(+0.32%) |
May 25, 2023 | 12.45 | 12.52 | 12.20 | 12.46 | 58,779 | -0.01(-0.08%) |
May 24, 2023 | 12.46 | 12.50 | 12.29 | 12.47 | 35,777 | +0.04(+0.32%) |
May 23, 2023 | 12.58 | 12.66 | 12.28 | 12.43 | 126,557 | -0.22(-1.74%) |
May 22, 2023 | 12.71 | 12.87 | 12.52 | 12.65 | 48,500 | -0.07(-0.55%) |
May 19, 2023 | 12.77 | 12.88 | 12.63 | 12.72 | 45,487 | -0.05(-0.39%) |
May 18, 2023 | 12.81 | 12.88 | 12.62 | 12.77 | 59,542 | -0.05(-0.39%) |
May 17, 2023 | 12.76 | 12.88 | 12.76 | 12.82 | 36,529 | +0.01(+0.08%) |
May 16, 2023 | 12.76 | 12.89 | 12.60 | 12.81 | 80,036 | +0.04(+0.31%) |
May 15, 2023 | 12.44 | 12.83 | 12.44 | 12.77 | 53,580 | +0.27(+2.16%) |
May 12, 2023 | 12.49 | 12.65 | 12.44 | 12.50 | 45,135 | -0.03(-0.24%) |
May 11, 2023 | 12.39 | 12.60 | 12.39 | 12.53 | 28,578 | +0.09(+0.72%) |
May 10, 2023 | 13.08 | 13.15 | 12.31 | 12.44 | 180,128 | -0.63(-4.82%) |
May 09, 2023 | 13.00 | 13.08 | 12.91 | 13.07 | 192,461 | +0.07(+0.54%) |
May 08, 2023 | 12.81 | 13.02 | 12.79 | 13.00 | 113,768 | +0.28(+2.20%) |
May 05, 2023 | 12.31 | 12.74 | 12.31 | 12.72 | 57,738 | +0.10(+0.79%) |
May 04, 2023 | 12.52 | 12.79 | 12.47 | 12.62 | 44,226 | +0.07(+0.56%) |
May 03, 2023 | 12.88 | 12.94 | 12.42 | 12.55 | 82,007 | -0.24(-1.88%) |
May 02, 2023 | 12.61 | 12.89 | 12.44 | 12.79 | 88,048 | +0.20(+1.59%) |