Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.20 | 12.22 | 12.12 | 12.15 | 13,070,498 | +0.04(+0.30%) |
Jul 28, 2023 | 12.04 | 12.13 | 11.99 | 12.12 | 8,924,329 | +0.10(+0.84%) |
Jul 27, 2023 | 12.09 | 12.10 | 12.01 | 12.02 | 9,296,164 | -0.02(-0.15%) |
Jul 26, 2023 | 12.12 | 12.12 | 12.01 | 12.04 | 10,605,219 | -0.05(-0.38%) |
Jul 25, 2023 | 12.16 | 12.16 | 12.08 | 12.08 | 10,604,997 | -0.06(-0.53%) |
Jul 24, 2023 | 12.07 | 12.16 | 12.05 | 12.15 | 10,677,385 | +0.12(+0.99%) |
Jul 21, 2023 | 12.11 | 12.12 | 12.01 | 12.03 | 9,326,471 | -0.05(-0.38%) |
Jul 20, 2023 | 12.08 | 12.12 | 12.06 | 12.07 | 8,011,577 | +0.02(+0.15%) |
Jul 19, 2023 | 12.02 | 12.07 | 12.01 | 12.05 | 5,960,156 | +0.06(+0.53%) |
Jul 18, 2023 | 11.90 | 12.03 | 11.89 | 11.99 | 9,985,098 | +0.13(+1.08%) |
Jul 17, 2023 | 11.84 | 11.89 | 11.83 | 11.86 | 10,548,006 | +0.06(+0.54%) |
Jul 14, 2023 | 11.93 | 11.93 | 11.79 | 11.80 | 16,602,033 | -0.12(-1.00%) |
Jul 13, 2023 | 11.92 | 11.93 | 11.88 | 11.92 | 15,794,940 | +0.04(+0.31%) |
Jul 12, 2023 | 11.93 | 11.96 | 11.86 | 11.88 | 14,318,255 | +0.04(+0.31%) |
Jul 11, 2023 | 11.78 | 11.90 | 11.76 | 11.84 | 15,197,076 | +0.10(+0.86%) |
Jul 10, 2023 | 11.68 | 11.77 | 11.66 | 11.74 | 9,325,865 | +0.08(+0.71%) |
Jul 07, 2023 | 11.71 | 11.77 | 11.65 | 11.66 | 9,636,053 | -0.05(-0.39%) |
Jul 06, 2023 | 11.68 | 11.72 | 11.60 | 11.71 | 6,504,047 | -0.04(-0.31%) |
Jul 05, 2023 | 11.75 | 11.75 | 11.68 | 11.74 | 7,795,270 | -0.01(-0.08%) |
Jul 03, 2023 | 11.68 | 11.76 | 11.66 | 11.75 | 4,129,554 | +0.14(+1.18%) |
Jun 30, 2023 | 11.72 | 11.75 | 11.60 | 11.61 | 11,127,966 | -0.06(-0.55%) |
Jun 29, 2023 | 11.70 | 11.73 | 11.65 | 11.68 | 6,183,010 | +0.03(+0.24%) |
Jun 28, 2023 | 11.56 | 11.66 | 11.50 | 11.65 | 7,948,082 | +0.09(+0.79%) |
Jun 27, 2023 | 11.55 | 11.60 | 11.49 | 11.56 | 8,851,418 | +0.04(+0.32%) |
Jun 26, 2023 | 11.44 | 11.59 | 11.43 | 11.52 | 9,914,816 | +0.09(+0.80%) |
Jun 23, 2023 | 11.52 | 11.57 | 11.43 | 11.43 | 11,935,001 | -0.16(-1.34%) |
Jun 22, 2023 | 11.65 | 11.66 | 11.53 | 11.59 | 10,065,280 | -0.10(-0.86%) |
Jun 21, 2023 | 11.65 | 11.80 | 11.62 | 11.69 | 13,264,686 | +0.03(+0.23%) |
Jun 20, 2023 | 11.72 | 11.73 | 11.62 | 11.66 | 9,287,585 | -0.06(-0.55%) |
Jun 16, 2023 | 11.77 | 11.78 | 11.68 | 11.72 | 10,194,815 | -0.02(-0.16%) |
Jun 15, 2023 | 11.60 | 11.77 | 11.59 | 11.74 | 9,057,263 | +0.17(+1.50%) |
Jun 14, 2023 | 11.64 | 11.72 | 11.45 | 11.57 | 11,223,620 | -0.02(-0.16%) |
Jun 13, 2023 | 11.58 | 11.71 | 11.53 | 11.59 | 7,728,644 | +0.05(+0.48%) |
Jun 12, 2023 | 11.60 | 11.62 | 11.48 | 11.53 | 10,825,213 | -0.12(-1.02%) |
Jun 09, 2023 | 11.74 | 11.77 | 11.60 | 11.65 | 11,004,463 | -0.14(-1.16%) |
Jun 08, 2023 | 11.81 | 11.83 | 11.72 | 11.79 | 10,316,148 | -0.01(-0.08%) |
Jun 07, 2023 | 11.81 | 11.89 | 11.78 | 11.80 | 11,940,152 | -0.01(-0.08%) |
Jun 06, 2023 | 11.76 | 11.87 | 11.72 | 11.81 | 8,113,171 | +0.02(+0.16%) |
Jun 05, 2023 | 11.84 | 11.91 | 11.69 | 11.79 | 7,646,623 | +0.01(+0.08%) |
Jun 02, 2023 | 11.62 | 11.85 | 11.61 | 11.78 | 12,140,257 | +0.26(+2.22%) |
Jun 01, 2023 | 11.40 | 11.57 | 11.34 | 11.52 | 8,337,282 | +0.18(+1.61%) |
May 31, 2023 | 11.36 | 11.41 | 11.26 | 11.34 | 9,792,166 | -0.08(-0.72%) |
May 30, 2023 | 11.53 | 11.53 | 11.30 | 11.42 | 10,857,375 | -0.15(-1.26%) |
May 26, 2023 | 11.69 | 11.70 | 11.52 | 11.57 | 9,505,498 | -0.07(-0.63%) |
May 25, 2023 | 11.69 | 11.69 | 11.54 | 11.64 | 9,631,409 | -0.06(-0.55%) |
May 24, 2023 | 11.77 | 11.77 | 11.59 | 11.71 | 7,147,149 | +0.04(+0.31%) |
May 23, 2023 | 11.65 | 11.83 | 11.60 | 11.67 | 12,202,271 | +0.03(+0.24%) |
May 22, 2023 | 11.76 | 11.79 | 11.58 | 11.64 | 14,455,296 | -0.03(-0.23%) |
May 19, 2023 | 11.68 | 11.74 | 11.61 | 11.67 | 6,865,623 | +0.04(+0.31%) |
May 18, 2023 | 11.49 | 11.68 | 11.45 | 11.63 | 10,937,885 | +0.17(+1.52%) |
May 17, 2023 | 11.46 | 11.58 | 11.40 | 11.46 | 9,865,910 | +0.06(+0.56%) |
May 16, 2023 | 11.43 | 11.49 | 11.28 | 11.40 | 12,611,246 | -0.05(-0.40%) |
May 15, 2023 | 11.29 | 11.51 | 11.27 | 11.44 | 14,595,485 | +0.17(+1.54%) |
May 12, 2023 | 11.30 | 11.37 | 11.17 | 11.27 | 9,155,558 | -0.02(-0.16%) |
May 11, 2023 | 11.26 | 11.32 | 11.18 | 11.29 | 8,099,156 | -0.10(-0.88%) |
May 10, 2023 | 11.40 | 11.45 | 11.24 | 11.39 | 7,730,599 | -0.05(-0.40%) |
May 09, 2023 | 11.20 | 11.45 | 11.13 | 11.43 | 13,722,710 | +0.16(+1.38%) |
May 08, 2023 | 11.39 | 11.40 | 11.21 | 11.28 | 9,823,702 | -0.03(-0.24%) |
May 05, 2023 | 11.43 | 11.53 | 11.27 | 11.30 | 14,539,195 | +0.05(+0.47%) |
May 04, 2023 | 11.38 | 11.43 | 11.16 | 11.25 | 17,303,802 | -0.04(-0.39%) |
May 03, 2023 | 11.26 | 11.51 | 11.18 | 11.30 | 16,971,438 | -0.03(-0.24%) |
May 02, 2023 | 11.57 | 11.57 | 11.15 | 11.32 | 18,893,858 | -0.20(-1.70%) |