Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.04 | 12.74 | 12.04 | 12.65 | 1,597,388 | +0.70(+5.86%) |
Jul 28, 2023 | 12.06 | 12.18 | 11.85 | 11.95 | 437,965 | +0.05(+0.42%) |
Jul 27, 2023 | 11.98 | 12.05 | 11.81 | 11.90 | 567,289 | +0.02(+0.17%) |
Jul 26, 2023 | 11.90 | 12.08 | 11.79 | 11.88 | 738,275 | +0.07(+0.59%) |
Jul 25, 2023 | 11.76 | 11.87 | 11.46 | 11.81 | 758,413 | -0.06(-0.51%) |
Jul 24, 2023 | 11.86 | 11.97 | 11.67 | 11.87 | 536,260 | -0.02(-0.17%) |
Jul 21, 2023 | 12.25 | 12.32 | 11.85 | 11.89 | 833,463 | -0.30(-2.46%) |
Jul 20, 2023 | 11.93 | 12.49 | 11.89 | 12.19 | 512,993 | +0.24(+2.01%) |
Jul 19, 2023 | 12.11 | 12.24 | 11.90 | 11.95 | 525,190 | -0.18(-1.48%) |
Jul 18, 2023 | 11.77 | 12.28 | 11.75 | 12.13 | 663,134 | +0.31(+2.62%) |
Jul 17, 2023 | 11.75 | 11.88 | 11.68 | 11.82 | 549,249 | +0.02(+0.17%) |
Jul 14, 2023 | 12.22 | 12.28 | 11.70 | 11.80 | 798,382 | -0.49(-3.99%) |
Jul 13, 2023 | 12.55 | 12.57 | 12.26 | 12.29 | 634,777 | -0.21(-1.68%) |
Jul 12, 2023 | 12.94 | 13.33 | 12.48 | 12.50 | 1,078,999 | +0.00(+0.00%) |
Jul 11, 2023 | 12.26 | 12.51 | 12.14 | 12.50 | 1,218,046 | +0.29(+2.38%) |
Jul 10, 2023 | 11.41 | 12.21 | 11.41 | 12.21 | 1,489,294 | +0.69(+5.99%) |
Jul 07, 2023 | 11.64 | 11.74 | 11.51 | 11.52 | 695,570 | -0.06(-0.52%) |
Jul 06, 2023 | 12.26 | 12.26 | 11.30 | 11.58 | 1,507,752 | -0.75(-6.08%) |
Jul 05, 2023 | 12.24 | 12.51 | 12.21 | 12.33 | 1,568,960 | -0.01(-0.08%) |
Jul 03, 2023 | 12.35 | 12.40 | 12.33 | 12.34 | 738,191 | -0.03(-0.24%) |
Jun 30, 2023 | 12.44 | 12.46 | 12.34 | 12.37 | 1,215,914 | +0.01(+0.08%) |
Jun 29, 2023 | 12.36 | 12.51 | 12.32 | 12.36 | 1,500,185 | +0.01(+0.08%) |
Jun 28, 2023 | 12.30 | 12.36 | 12.21 | 12.35 | 681,189 | +0.06(+0.49%) |
Jun 27, 2023 | 12.13 | 12.36 | 12.12 | 12.29 | 893,567 | +0.13(+1.07%) |
Jun 26, 2023 | 12.16 | 12.28 | 12.13 | 12.16 | 584,190 | -0.05(-0.41%) |
Jun 23, 2023 | 12.19 | 12.23 | 12.05 | 12.21 | 1,790,609 | -0.04(-0.33%) |
Jun 22, 2023 | 12.17 | 12.31 | 12.10 | 12.25 | 707,043 | -0.11(-0.89%) |
Jun 21, 2023 | 12.05 | 12.40 | 12.03 | 12.36 | 1,293,610 | +0.25(+2.06%) |
Jun 20, 2023 | 12.15 | 12.21 | 12.04 | 12.11 | 883,925 | -0.04(-0.33%) |
Jun 16, 2023 | 12.28 | 12.35 | 12.11 | 12.15 | 1,819,925 | +0.02(+0.16%) |
Jun 15, 2023 | 12.10 | 12.32 | 12.08 | 12.13 | 1,324,000 | -0.02(-0.16%) |
Jun 14, 2023 | 12.27 | 12.27 | 12.03 | 12.15 | 898,666 | -0.08(-0.65%) |
Jun 13, 2023 | 12.25 | 12.35 | 12.14 | 12.23 | 629,858 | -0.02(-0.16%) |
Jun 12, 2023 | 12.12 | 12.34 | 12.09 | 12.25 | 666,633 | +0.09(+0.74%) |
Jun 09, 2023 | 12.30 | 12.30 | 11.99 | 12.16 | 732,366 | -0.07(-0.57%) |
Jun 08, 2023 | 11.81 | 12.30 | 11.81 | 12.23 | 1,509,842 | +0.28(+2.34%) |
Jun 07, 2023 | 12.07 | 12.19 | 11.87 | 11.95 | 1,026,768 | +0.04(+0.34%) |
Jun 06, 2023 | 11.80 | 12.00 | 11.76 | 11.91 | 1,192,587 | +0.08(+0.68%) |
Jun 05, 2023 | 11.84 | 11.95 | 11.67 | 11.83 | 687,619 | -0.15(-1.25%) |
Jun 02, 2023 | 11.56 | 12.01 | 11.44 | 11.98 | 957,524 | +0.65(+5.74%) |
Jun 01, 2023 | 11.24 | 11.51 | 11.16 | 11.33 | 925,447 | +0.14(+1.25%) |
May 31, 2023 | 11.30 | 11.38 | 11.18 | 11.19 | 1,056,821 | -0.14(-1.24%) |
May 30, 2023 | 11.58 | 11.78 | 11.31 | 11.33 | 1,214,114 | -0.22(-1.90%) |
May 26, 2023 | 11.69 | 11.75 | 11.51 | 11.55 | 735,076 | -0.13(-1.11%) |
May 25, 2023 | 11.78 | 11.84 | 11.64 | 11.68 | 1,007,105 | -0.09(-0.76%) |
May 24, 2023 | 11.96 | 11.96 | 11.66 | 11.77 | 921,224 | -0.30(-2.49%) |
May 23, 2023 | 12.34 | 12.45 | 12.07 | 12.07 | 883,972 | -0.24(-1.95%) |
May 22, 2023 | 12.04 | 12.35 | 12.04 | 12.31 | 1,262,823 | +0.28(+2.33%) |
May 19, 2023 | 12.27 | 12.34 | 11.95 | 12.03 | 1,304,965 | -0.11(-0.91%) |
May 18, 2023 | 12.08 | 12.26 | 11.74 | 12.14 | 2,117,337 | +0.03(+0.25%) |
May 17, 2023 | 11.59 | 12.36 | 11.57 | 12.11 | 4,886,968 | +1.60(+15.22%) |
May 16, 2023 | 10.69 | 10.69 | 10.46 | 10.51 | 1,536,330 | -0.24(-2.23%) |
May 15, 2023 | 10.36 | 10.96 | 10.28 | 10.75 | 1,461,044 | +0.55(+5.39%) |
May 12, 2023 | 10.26 | 10.29 | 10.03 | 10.20 | 1,068,773 | -0.02(-0.20%) |
May 11, 2023 | 10.19 | 10.27 | 10.08 | 10.22 | 1,178,729 | -0.07(-0.68%) |
May 10, 2023 | 10.34 | 10.37 | 10.03 | 10.29 | 992,638 | +0.10(+0.98%) |
May 09, 2023 | 10.05 | 10.27 | 9.790 | 10.19 | 970,023 | +0.19(+1.90%) |
May 08, 2023 | 10.23 | 10.39 | 9.910 | 10.00 | 958,450 | -0.12(-1.19%) |
May 05, 2023 | 10.27 | 10.32 | 10.09 | 10.12 | 864,548 | +0.04(+0.40%) |
May 04, 2023 | 10.30 | 10.35 | 9.765 | 10.08 | 1,425,448 | -0.31(-2.98%) |
May 03, 2023 | 10.71 | 10.98 | 10.34 | 10.39 | 1,371,341 | -0.39(-3.62%) |
May 02, 2023 | 10.77 | 10.88 | 10.49 | 10.78 | 1,460,163 | -0.05(-0.46%) |