Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.88 | 12.88 | 12.70 | 12.70 | 1,783 | +0.00(+0.04%) |
Jul 28, 2023 | 12.30 | 12.70 | 12.19 | 12.70 | 1,442 | +0.39(+3.17%) |
Jul 27, 2023 | 12.64 | 12.64 | 12.16 | 12.30 | 2,651 | -0.25(-1.95%) |
Jul 26, 2023 | 12.51 | 12.64 | 12.51 | 12.55 | 1,240 | +0.05(+0.40%) |
Jul 25, 2023 | 12.70 | 12.70 | 12.15 | 12.50 | 3,472 | -0.22(-1.73%) |
Jul 24, 2023 | 12.78 | 13.00 | 12.72 | 12.72 | 7,797 | -0.23(-1.78%) |
Jul 21, 2023 | 12.88 | 13.07 | 12.88 | 12.95 | 2,385 | +0.15(+1.16%) |
Jul 20, 2023 | 13.17 | 13.17 | 12.80 | 12.80 | 1,641 | -0.23(-1.76%) |
Jul 19, 2023 | 12.85 | 13.20 | 12.85 | 13.03 | 1,184 | -0.12(-0.88%) |
Jul 18, 2023 | 13.20 | 13.20 | 13.15 | 13.15 | 1,138 | -0.06(-0.49%) |
Jul 17, 2023 | 13.20 | 13.25 | 13.21 | 13.21 | 1,888 | -0.16(-1.20%) |
Jul 14, 2023 | 13.50 | 13.50 | 13.28 | 13.37 | 1,866 | -0.07(-0.52%) |
Jul 13, 2023 | 13.34 | 13.56 | 12.88 | 13.44 | 2,283 | -0.05(-0.37%) |
Jul 12, 2023 | 13.46 | 13.69 | 13.40 | 13.49 | 1,611 | +0.16(+1.20%) |
Jul 11, 2023 | 13.40 | 13.97 | 13.19 | 13.33 | 8,478 | +0.06(+0.45%) |
Jul 10, 2023 | 12.98 | 13.74 | 12.98 | 13.27 | 18,114 | +0.33(+2.55%) |
Jul 07, 2023 | 12.75 | 13.49 | 12.75 | 12.94 | 1,504 | -0.06(-0.46%) |
Jul 06, 2023 | 13.50 | 13.50 | 12.94 | 13.00 | 16,040 | -0.37(-2.76%) |
Jul 05, 2023 | 13.05 | 13.56 | 12.76 | 13.37 | 17,312 | +0.32(+2.44%) |
Jul 03, 2023 | 13.59 | 13.59 | 12.64 | 13.05 | 25,235 | -1.11(-7.84%) |
Jun 30, 2023 | 14.99 | 14.99 | 14.04 | 14.16 | 34,255 | -0.69(-4.65%) |
Jun 29, 2023 | 14.29 | 15.11 | 14.28 | 14.85 | 76,072 | +0.65(+4.58%) |
Jun 28, 2023 | 13.96 | 14.64 | 13.51 | 14.20 | 92,251 | +1.20(+9.23%) |
Jun 27, 2023 | 13.30 | 13.32 | 11.90 | 13.00 | 228,123 | +1.46(+12.65%) |
Jun 26, 2023 | 11.27 | 11.55 | 11.27 | 11.54 | 46,637 | +0.14(+1.23%) |
Jun 23, 2023 | 11.40 | 11.60 | 11.06 | 11.40 | 6,981 | +0.01(+0.09%) |
Jun 22, 2023 | 11.19 | 11.65 | 11.19 | 11.39 | 1,332 | -0.12(-1.04%) |
Jun 21, 2023 | 11.25 | 11.65 | 11.25 | 11.51 | 2,460 | +0.04(+0.35%) |
Jun 20, 2023 | 11.78 | 11.78 | 11.01 | 11.47 | 1,583 | +0.15(+1.28%) |
Jun 16, 2023 | 11.46 | 11.78 | 11.20 | 11.32 | 1,436 | -0.14(-1.18%) |
Jun 15, 2023 | 11.47 | 11.47 | 11.46 | 11.46 | 496 | +0.21(+1.87%) |
Jun 14, 2023 | 11.26 | 11.63 | 11.15 | 11.25 | 1,956 | -0.15(-1.32%) |
Jun 13, 2023 | 11.46 | 11.76 | 11.40 | 11.40 | 4,314 | -0.38(-3.23%) |
Jun 12, 2023 | 11.34 | 11.78 | 11.34 | 11.78 | 1,133 | +0.21(+1.82%) |
Jun 09, 2023 | 11.64 | 11.64 | 11.57 | 11.57 | 1,570 | -0.21(-1.75%) |
Jun 08, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 407 | +0.21(+1.82%) |
Jun 07, 2023 | 11.68 | 11.68 | 11.57 | 11.57 | 719 | -0.08(-0.66%) |
Jun 06, 2023 | 11.48 | 11.64 | 10.89 | 11.64 | 1,032 | +0.24(+2.13%) |
Jun 05, 2023 | 11.32 | 11.50 | 11.16 | 11.40 | 3,344 | -0.09(-0.78%) |
Jun 02, 2023 | 11.53 | 11.66 | 11.09 | 11.49 | 2,257 | -0.04(-0.35%) |
Jun 01, 2023 | 11.36 | 11.56 | 11.36 | 11.53 | 4,580 | +0.03(+0.26%) |
May 31, 2023 | 11.27 | 11.63 | 11.05 | 11.50 | 10,612 | +0.23(+2.09%) |
May 30, 2023 | 11.16 | 11.36 | 11.10 | 11.27 | 2,232 | +0.09(+0.76%) |
May 26, 2023 | 10.75 | 11.26 | 10.75 | 11.18 | 1,665 | -0.01(-0.12%) |
May 25, 2023 | 11.23 | 11.23 | 11.00 | 11.19 | 1,580 | +0.00(+0.03%) |
May 24, 2023 | 11.44 | 11.45 | 11.19 | 11.19 | 1,339 | -0.22(-1.93%) |
May 23, 2023 | 11.02 | 11.41 | 11.02 | 11.41 | 3,587 | +0.06(+0.53%) |
May 22, 2023 | 11.09 | 11.57 | 11.02 | 11.35 | 3,016 | +0.20(+1.79%) |
May 19, 2023 | 11.33 | 11.35 | 10.97 | 11.15 | 8,528 | +0.15(+1.36%) |
May 18, 2023 | 10.81 | 11.95 | 10.81 | 11.00 | 15,094 | +0.29(+2.76%) |
May 17, 2023 | 10.91 | 10.91 | 10.71 | 10.71 | 959 | -0.22(-2.00%) |
May 16, 2023 | 10.97 | 10.97 | 10.92 | 10.92 | 2,747 | -0.05(-0.42%) |
May 15, 2023 | 10.96 | 10.98 | 10.93 | 10.97 | 3,164 | +0.07(+0.64%) |
May 12, 2023 | 10.95 | 10.95 | 10.90 | 10.90 | 1,077 | -0.05(-0.46%) |
May 11, 2023 | 11.18 | 11.18 | 10.95 | 10.95 | 5,401 | -0.23(-2.06%) |
May 10, 2023 | 11.00 | 11.36 | 10.97 | 11.18 | 6,416 | +0.20(+1.82%) |
May 09, 2023 | 10.95 | 11.23 | 10.95 | 10.98 | 13,551 | -0.07(-0.63%) |
May 08, 2023 | 11.01 | 11.26 | 10.87 | 11.05 | 17,719 | +0.70(+6.76%) |
May 05, 2023 | 10.50 | 10.50 | 10.18 | 10.35 | 3,159 | +0.05(+0.49%) |
May 04, 2023 | 10.49 | 10.49 | 10.04 | 10.30 | 2,696 | +0.00(+0.00%) |
May 03, 2023 | 10.84 | 10.84 | 10.27 | 10.30 | 3,510 | -0.67(-6.08%) |
May 02, 2023 | 10.30 | 10.97 | 10.22 | 10.97 | 2,902 | +0.49(+4.65%) |