Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.00 | 13.27 | 12.60 | 12.81 | 1,223 | -0.21(-1.61%) |
Jul 28, 2023 | 13.23 | 13.44 | 12.64 | 13.02 | 1,080 | +0.00(+0.00%) |
Jul 27, 2023 | 14.07 | 14.49 | 13.02 | 13.02 | 644 | -0.39(-2.93%) |
Jul 26, 2023 | 13.65 | 13.86 | 13.41 | 13.41 | 1,449 | -0.45(-3.23%) |
Jul 25, 2023 | 14.70 | 14.70 | 13.65 | 13.86 | 575 | -0.63(-4.38%) |
Jul 24, 2023 | 13.65 | 14.49 | 13.65 | 14.49 | 807 | +0.21(+1.50%) |
Jul 21, 2023 | 14.49 | 14.70 | 13.65 | 14.28 | 1,892 | -0.33(-2.28%) |
Jul 20, 2023 | 14.91 | 15.12 | 14.07 | 14.61 | 1,770 | -0.51(-3.35%) |
Jul 19, 2023 | 15.48 | 15.56 | 15.12 | 15.12 | 524 | -0.92(-5.76%) |
Jul 18, 2023 | 15.54 | 16.08 | 15.33 | 16.04 | 1,286 | +0.38(+2.41%) |
Jul 17, 2023 | 15.75 | 15.75 | 15.27 | 15.67 | 881 | -0.39(-2.43%) |
Jul 14, 2023 | 16.17 | 16.35 | 15.75 | 16.06 | 1,167 | -0.10(-0.62%) |
Jul 13, 2023 | 16.38 | 16.76 | 15.96 | 16.16 | 3,111 | -0.01(-0.08%) |
Jul 12, 2023 | 15.75 | 16.92 | 15.77 | 16.17 | 465 | -0.02(-0.12%) |
Jul 11, 2023 | 16.17 | 16.38 | 14.12 | 16.19 | 2,275 | -0.22(-1.34%) |
Jul 10, 2023 | 16.17 | 17.01 | 16.17 | 16.41 | 354 | -0.15(-0.90%) |
Jul 07, 2023 | 17.01 | 17.01 | 15.82 | 16.56 | 762 | -0.45(-2.65%) |
Jul 06, 2023 | 17.64 | 17.85 | 16.59 | 17.01 | 950 | +0.23(+1.38%) |
Jul 05, 2023 | 16.80 | 16.97 | 16.48 | 16.78 | 385 | -0.33(-1.95%) |
Jul 03, 2023 | 16.38 | 17.51 | 16.38 | 17.11 | 458 | +0.62(+3.78%) |
Jun 30, 2023 | 17.43 | 18.06 | 15.46 | 16.49 | 5,269 | -0.73(-4.23%) |
Jun 29, 2023 | 17.43 | 17.86 | 16.59 | 17.22 | 4,792 | +0.88(+5.36%) |
Jun 28, 2023 | 18.48 | 18.48 | 16.11 | 16.34 | 1,845 | -1.32(-7.47%) |
Jun 27, 2023 | 18.90 | 19.30 | 16.80 | 17.66 | 3,508 | -0.61(-3.33%) |
Jun 26, 2023 | 19.97 | 20.27 | 17.01 | 18.27 | 2,347 | -0.84(-4.40%) |
Jun 23, 2023 | 18.06 | 19.53 | 17.85 | 19.11 | 4,729 | +1.58(+9.02%) |
Jun 22, 2023 | 16.59 | 17.81 | 15.77 | 17.53 | 3,925 | +1.15(+7.01%) |
Jun 21, 2023 | 16.38 | 16.48 | 15.96 | 16.38 | 1,053 | +0.84(+5.41%) |
Jun 20, 2023 | 15.75 | 16.59 | 15.44 | 15.54 | 1,303 | -0.63(-3.90%) |
Jun 16, 2023 | 16.17 | 16.38 | 15.46 | 16.17 | 1,741 | +0.34(+2.12%) |
Jun 15, 2023 | 15.31 | 15.83 | 14.07 | 15.83 | 5,164 | +0.62(+4.07%) |
Jun 14, 2023 | 13.92 | 16.80 | 13.86 | 15.21 | 20,632 | +1.67(+12.36%) |
Jun 13, 2023 | 14.07 | 14.07 | 13.12 | 13.54 | 2,895 | -0.32(-2.30%) |
Jun 12, 2023 | 14.28 | 14.28 | 13.34 | 13.86 | 1,685 | +0.00(+0.00%) |
Jun 09, 2023 | 13.02 | 14.33 | 12.89 | 13.86 | 5,179 | +1.09(+8.55%) |
Jun 08, 2023 | 13.65 | 13.65 | 12.39 | 12.77 | 955 | -1.03(-7.47%) |
Jun 07, 2023 | 12.39 | 13.86 | 12.39 | 13.80 | 2,133 | -0.27(-1.93%) |
Jun 06, 2023 | 14.07 | 14.70 | 14.07 | 14.07 | 914 | -0.63(-4.29%) |
Jun 05, 2023 | 13.65 | 15.25 | 13.02 | 14.70 | 7,760 | +0.84(+6.06%) |
Jun 02, 2023 | 13.44 | 13.86 | 13.02 | 13.86 | 2,576 | +0.62(+4.65%) |
Jun 01, 2023 | 12.45 | 13.65 | 11.65 | 13.24 | 2,895 | +1.48(+12.60%) |
May 31, 2023 | 14.07 | 14.28 | 11.76 | 11.76 | 9,576 | +0.00(+0.04%) |
May 30, 2023 | 12.42 | 12.60 | 11.55 | 11.76 | 824 | -0.84(-6.65%) |
May 26, 2023 | 12.58 | 12.71 | 11.97 | 12.60 | 784 | +0.21(+1.66%) |
May 25, 2023 | 11.76 | 12.55 | 11.55 | 12.39 | 526 | +0.64(+5.41%) |
May 24, 2023 | 11.57 | 11.76 | 11.28 | 11.75 | 1,138 | +0.73(+6.63%) |
May 23, 2023 | 11.76 | 12.60 | 11.00 | 11.02 | 1,623 | -1.37(-11.03%) |
May 22, 2023 | 12.39 | 12.51 | 11.97 | 12.39 | 628 | +0.13(+1.08%) |
May 19, 2023 | 11.97 | 12.56 | 11.60 | 12.26 | 485 | +0.35(+2.91%) |
May 18, 2023 | 11.56 | 12.18 | 11.56 | 11.91 | 346 | -0.08(-0.68%) |
May 17, 2023 | 11.95 | 12.29 | 11.84 | 11.99 | 476 | -0.60(-4.78%) |
May 16, 2023 | 11.55 | 13.04 | 11.55 | 12.60 | 1,599 | +0.84(+7.11%) |
May 15, 2023 | 11.55 | 11.97 | 11.55 | 11.76 | 1,285 | +0.04(+0.30%) |
May 12, 2023 | 11.55 | 11.96 | 11.55 | 11.72 | 513 | +0.00(+0.04%) |
May 11, 2023 | 11.76 | 11.97 | 11.55 | 11.72 | 714 | -0.04(-0.34%) |
May 10, 2023 | 12.00 | 12.34 | 11.76 | 11.76 | 714 | -0.28(-2.34%) |
May 09, 2023 | 12.18 | 12.35 | 11.64 | 12.04 | 1,194 | -0.04(-0.31%) |
May 08, 2023 | 11.97 | 12.42 | 11.97 | 12.08 | 649 | +0.11(+0.89%) |
May 05, 2023 | 12.18 | 12.43 | 11.97 | 11.97 | 313 | -0.21(-1.71%) |
May 04, 2023 | 12.39 | 12.56 | 11.97 | 12.18 | 506 | -0.10(-0.79%) |
May 03, 2023 | 12.60 | 12.56 | 12.11 | 12.28 | 529 | +0.13(+1.04%) |
May 02, 2023 | 12.56 | 12.60 | 11.97 | 12.15 | 1,023 | +0.18(+1.49%) |