Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.48 | 12.52 | 12.39 | 12.43 | 395,100 | -0.04(-0.29%) |
Jul 28, 2023 | 12.45 | 12.50 | 12.42 | 12.47 | 501,131 | +0.04(+0.36%) |
Jul 27, 2023 | 12.51 | 12.56 | 12.43 | 12.43 | 602,969 | -0.09(-0.71%) |
Jul 26, 2023 | 12.39 | 12.53 | 12.37 | 12.51 | 910,649 | +0.21(+1.67%) |
Jul 25, 2023 | 12.36 | 12.40 | 12.30 | 12.31 | 421,421 | -0.06(-0.51%) |
Jul 24, 2023 | 12.27 | 12.43 | 12.24 | 12.37 | 504,037 | +0.11(+0.87%) |
Jul 21, 2023 | 12.21 | 12.32 | 12.15 | 12.27 | 580,592 | +0.12(+1.03%) |
Jul 20, 2023 | 12.16 | 12.18 | 12.07 | 12.14 | 773,896 | +0.01(+0.07%) |
Jul 19, 2023 | 12.18 | 12.27 | 12.12 | 12.13 | 733,290 | +0.01(+0.07%) |
Jul 18, 2023 | 12.07 | 12.27 | 12.04 | 12.12 | 1,214,669 | +0.09(+0.74%) |
Jul 17, 2023 | 12.00 | 12.08 | 11.93 | 12.03 | 420,839 | +0.05(+0.45%) |
Jul 14, 2023 | 12.08 | 12.08 | 11.93 | 11.98 | 430,075 | -0.04(-0.37%) |
Jul 13, 2023 | 12.01 | 12.04 | 11.94 | 12.02 | 510,706 | +0.00(+0.00%) |
Jul 12, 2023 | 12.05 | 12.07 | 12.01 | 12.02 | 484,224 | +0.05(+0.45%) |
Jul 11, 2023 | 11.97 | 12.04 | 11.93 | 11.97 | 541,180 | +0.04(+0.30%) |
Jul 10, 2023 | 12.05 | 12.06 | 11.93 | 11.93 | 435,847 | -0.08(-0.67%) |
Jul 07, 2023 | 11.89 | 12.05 | 11.89 | 12.02 | 394,711 | +0.07(+0.60%) |
Jul 06, 2023 | 11.92 | 11.94 | 11.81 | 11.94 | 453,069 | -0.02(-0.15%) |
Jul 05, 2023 | 11.99 | 12.02 | 11.93 | 11.96 | 482,174 | -0.08(-0.67%) |
Jul 03, 2023 | 12.01 | 12.09 | 12.01 | 12.04 | 320,813 | -0.01(-0.07%) |
Jun 30, 2023 | 12.10 | 12.21 | 12.02 | 12.05 | 1,522,651 | +0.00(+0.00%) |
Jun 29, 2023 | 11.94 | 12.06 | 11.91 | 12.05 | 1,212,540 | +0.15(+1.27%) |
Jun 28, 2023 | 11.82 | 11.92 | 11.81 | 11.90 | 693,630 | +0.07(+0.60%) |
Jun 27, 2023 | 11.80 | 11.91 | 11.80 | 11.83 | 555,739 | +0.03(+0.23%) |
Jun 26, 2023 | 11.77 | 11.85 | 11.77 | 11.80 | 483,228 | +0.05(+0.46%) |
Jun 23, 2023 | 11.80 | 11.84 | 11.75 | 11.75 | 575,931 | -0.11(-0.90%) |
Jun 22, 2023 | 11.93 | 11.95 | 11.81 | 11.85 | 712,377 | -0.08(-0.67%) |
Jun 21, 2023 | 11.96 | 12.02 | 11.88 | 11.93 | 508,104 | -0.04(-0.37%) |
Jun 20, 2023 | 11.95 | 12.01 | 11.94 | 11.98 | 579,211 | +0.01(+0.07%) |
Jun 16, 2023 | 12.07 | 12.13 | 11.95 | 11.97 | 887,203 | -0.10(-0.81%) |
Jun 15, 2023 | 12.06 | 12.19 | 12.05 | 12.07 | 705,241 | -0.03(-0.22%) |
Jun 14, 2023 | 12.11 | 12.19 | 12.08 | 12.10 | 780,067 | +0.00(+0.00%) |
Jun 13, 2023 | 12.09 | 12.11 | 12.03 | 12.10 | 598,605 | +0.05(+0.45%) |
Jun 12, 2023 | 12.01 | 12.06 | 11.97 | 12.04 | 829,402 | +0.04(+0.30%) |
Jun 09, 2023 | 11.98 | 12.03 | 11.93 | 12.01 | 780,134 | +0.01(+0.07%) |
Jun 08, 2023 | 11.92 | 12.01 | 11.91 | 12.00 | 1,567,390 | +0.07(+0.60%) |
Jun 07, 2023 | 11.97 | 11.99 | 11.85 | 11.93 | 1,198,016 | +0.04(+0.38%) |
Jun 06, 2023 | 11.90 | 12.02 | 11.83 | 11.88 | 1,247,806 | +0.00(+0.00%) |
Jun 05, 2023 | 11.88 | 11.91 | 11.74 | 11.88 | 703,648 | +0.06(+0.53%) |
Jun 02, 2023 | 11.63 | 11.90 | 11.63 | 11.82 | 1,381,401 | +0.13(+1.15%) |
Jun 01, 2023 | 11.53 | 11.71 | 11.53 | 11.68 | 724,891 | +0.14(+1.24%) |
May 31, 2023 | 11.50 | 11.57 | 11.43 | 11.54 | 1,016,073 | +0.01(+0.08%) |
May 30, 2023 | 11.51 | 11.55 | 11.47 | 11.53 | 525,234 | +0.03(+0.23%) |
May 26, 2023 | 11.40 | 11.56 | 11.39 | 11.51 | 904,253 | +0.10(+0.84%) |
May 25, 2023 | 11.40 | 11.42 | 11.30 | 11.41 | 728,335 | -0.03(-0.30%) |
May 24, 2023 | 11.42 | 11.47 | 11.31 | 11.45 | 753,889 | -0.04(-0.38%) |
May 23, 2023 | 11.47 | 11.56 | 11.45 | 11.49 | 1,268,595 | +0.03(+0.30%) |
May 22, 2023 | 11.56 | 11.65 | 11.44 | 11.45 | 756,200 | -0.03(-0.30%) |
May 19, 2023 | 11.60 | 11.60 | 11.47 | 11.49 | 629,063 | +0.01(+0.08%) |
May 18, 2023 | 11.48 | 11.54 | 11.46 | 11.48 | 631,918 | -0.02(-0.15%) |
May 17, 2023 | 11.36 | 11.51 | 11.30 | 11.50 | 527,110 | +0.17(+1.46%) |
May 16, 2023 | 11.38 | 11.38 | 11.30 | 11.33 | 466,473 | -0.06(-0.53%) |
May 15, 2023 | 11.36 | 11.42 | 11.32 | 11.39 | 656,310 | +0.04(+0.38%) |
May 12, 2023 | 11.38 | 11.40 | 11.25 | 11.35 | 706,892 | +0.00(+0.00%) |
May 11, 2023 | 11.42 | 11.42 | 11.28 | 11.35 | 555,897 | -0.04(-0.38%) |
May 10, 2023 | 11.52 | 11.54 | 11.36 | 11.39 | 1,148,158 | -0.03(-0.31%) |
May 09, 2023 | 11.52 | 11.62 | 11.24 | 11.43 | 807,092 | -0.24(-2.09%) |
May 08, 2023 | 11.54 | 11.68 | 11.52 | 11.67 | 694,498 | +0.13(+1.13%) |
May 05, 2023 | 11.42 | 11.61 | 11.39 | 11.54 | 662,765 | +0.17(+1.53%) |
May 04, 2023 | 11.35 | 11.38 | 11.12 | 11.37 | 2,097,830 | -0.07(-0.61%) |
May 03, 2023 | 11.46 | 11.61 | 11.42 | 11.44 | 669,146 | +0.05(+0.46%) |
May 02, 2023 | 11.66 | 11.69 | 11.34 | 11.39 | 1,081,204 | -0.32(-2.75%) |