Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.64 | 11.70 | 11.53 | 11.62 | 78,379 | -0.04(-0.34%) |
Jul 28, 2023 | 11.79 | 11.86 | 11.64 | 11.66 | 55,928 | -0.07(-0.60%) |
Jul 27, 2023 | 11.95 | 12.03 | 11.68 | 11.73 | 109,818 | -0.20(-1.68%) |
Jul 26, 2023 | 12.05 | 12.16 | 11.90 | 11.93 | 92,062 | -0.09(-0.75%) |
Jul 25, 2023 | 12.11 | 12.11 | 11.83 | 12.02 | 131,155 | -0.12(-0.99%) |
Jul 24, 2023 | 12.16 | 12.22 | 12.03 | 12.14 | 126,002 | -0.05(-0.41%) |
Jul 21, 2023 | 12.09 | 12.22 | 12.00 | 12.19 | 142,397 | +0.19(+1.58%) |
Jul 20, 2023 | 11.96 | 12.03 | 11.90 | 12.00 | 83,877 | +0.06(+0.50%) |
Jul 19, 2023 | 11.91 | 12.16 | 11.85 | 11.94 | 111,484 | +0.07(+0.59%) |
Jul 18, 2023 | 11.82 | 12.08 | 11.82 | 11.87 | 103,517 | +0.04(+0.34%) |
Jul 17, 2023 | 11.46 | 11.95 | 11.46 | 11.83 | 133,400 | +0.31(+2.69%) |
Jul 14, 2023 | 11.75 | 11.75 | 11.40 | 11.52 | 102,513 | -0.24(-2.04%) |
Jul 13, 2023 | 11.67 | 11.95 | 11.67 | 11.76 | 115,802 | +0.15(+1.29%) |
Jul 12, 2023 | 11.46 | 11.69 | 11.36 | 11.61 | 112,249 | +0.26(+2.29%) |
Jul 11, 2023 | 11.57 | 11.59 | 11.30 | 11.35 | 124,371 | -0.25(-2.11%) |
Jul 10, 2023 | 11.83 | 11.89 | 11.51 | 11.60 | 143,123 | -0.24(-2.07%) |
Jul 07, 2023 | 12.12 | 12.13 | 11.77 | 11.84 | 153,286 | -0.31(-2.55%) |
Jul 06, 2023 | 12.06 | 12.22 | 12.01 | 12.15 | 159,521 | +0.03(+0.25%) |
Jul 05, 2023 | 12.13 | 12.24 | 12.00 | 12.12 | 206,445 | -0.09(-0.74%) |
Jul 03, 2023 | 12.08 | 12.30 | 12.08 | 12.21 | 166,087 | +0.09(+0.74%) |
Jun 30, 2023 | 12.18 | 12.24 | 11.98 | 12.12 | 192,940 | +0.00(+0.00%) |
Jun 29, 2023 | 12.05 | 12.25 | 12.05 | 12.12 | 137,496 | +0.11(+0.92%) |
Jun 28, 2023 | 11.69 | 12.04 | 11.64 | 12.01 | 145,724 | +0.21(+1.78%) |
Jun 27, 2023 | 12.06 | 12.06 | 11.67 | 11.80 | 289,417 | -0.22(-1.83%) |
Jun 26, 2023 | 11.99 | 12.10 | 11.83 | 12.02 | 229,784 | -0.08(-0.66%) |
Jun 23, 2023 | 12.18 | 12.34 | 11.90 | 12.10 | 1,289,128 | -0.15(-1.22%) |
Jun 22, 2023 | 12.08 | 12.40 | 12.01 | 12.25 | 189,145 | +0.18(+1.49%) |
Jun 21, 2023 | 11.94 | 12.12 | 11.87 | 12.07 | 121,838 | +0.08(+0.67%) |
Jun 20, 2023 | 12.12 | 12.15 | 11.85 | 11.99 | 175,610 | -0.05(-0.42%) |
Jun 16, 2023 | 12.18 | 12.19 | 11.69 | 12.04 | 523,466 | -0.02(-0.17%) |
Jun 15, 2023 | 11.98 | 12.13 | 11.93 | 12.06 | 201,450 | +0.08(+0.67%) |
Jun 14, 2023 | 12.22 | 12.25 | 11.79 | 11.98 | 201,630 | -0.22(-1.80%) |
Jun 13, 2023 | 12.63 | 12.76 | 12.12 | 12.20 | 296,392 | -0.46(-3.63%) |
Jun 12, 2023 | 13.48 | 13.50 | 12.52 | 12.66 | 289,337 | -0.74(-5.52%) |
Jun 09, 2023 | 12.91 | 13.99 | 12.61 | 13.40 | 408,774 | +0.88(+7.03%) |
Jun 08, 2023 | 12.50 | 12.64 | 12.38 | 12.52 | 167,499 | -0.07(-0.56%) |
Jun 07, 2023 | 12.79 | 12.79 | 11.74 | 12.59 | 403,187 | -0.24(-1.87%) |
Jun 06, 2023 | 12.62 | 12.91 | 12.62 | 12.83 | 160,786 | +0.20(+1.58%) |
Jun 05, 2023 | 12.78 | 12.86 | 12.57 | 12.63 | 153,823 | -0.19(-1.48%) |
Jun 02, 2023 | 12.41 | 12.92 | 12.36 | 12.82 | 232,201 | +0.53(+4.31%) |
Jun 01, 2023 | 12.24 | 12.37 | 12.08 | 12.29 | 110,801 | +0.09(+0.74%) |
May 31, 2023 | 12.13 | 12.25 | 12.04 | 12.20 | 162,705 | +0.06(+0.49%) |
May 30, 2023 | 12.40 | 12.48 | 12.01 | 12.14 | 81,401 | -0.37(-2.96%) |
May 26, 2023 | 12.30 | 12.62 | 12.13 | 12.51 | 110,449 | +0.21(+1.71%) |
May 25, 2023 | 12.10 | 12.37 | 12.10 | 12.30 | 94,909 | +0.07(+0.57%) |
May 24, 2023 | 12.14 | 12.38 | 12.14 | 12.23 | 75,529 | +0.01(+0.08%) |
May 23, 2023 | 12.14 | 12.53 | 12.10 | 12.22 | 156,638 | +0.08(+0.66%) |
May 22, 2023 | 11.69 | 12.23 | 11.67 | 12.14 | 153,601 | +0.49(+4.21%) |
May 19, 2023 | 11.70 | 11.81 | 11.48 | 11.65 | 67,877 | +0.01(+0.09%) |
May 18, 2023 | 11.71 | 11.71 | 11.49 | 11.64 | 70,307 | -0.06(-0.51%) |
May 17, 2023 | 11.60 | 11.75 | 11.47 | 11.70 | 72,122 | +0.13(+1.12%) |
May 16, 2023 | 11.72 | 11.72 | 11.56 | 11.57 | 55,996 | -0.19(-1.62%) |
May 15, 2023 | 11.73 | 11.86 | 11.54 | 11.76 | 91,014 | +0.03(+0.26%) |
May 12, 2023 | 11.84 | 11.84 | 11.70 | 11.73 | 47,068 | +0.03(+0.26%) |
May 11, 2023 | 11.51 | 11.73 | 11.47 | 11.70 | 48,788 | +0.09(+0.78%) |
May 10, 2023 | 11.77 | 11.77 | 11.47 | 11.61 | 72,845 | -0.07(-0.60%) |
May 09, 2023 | 11.88 | 11.99 | 11.62 | 11.68 | 82,473 | -0.24(-2.01%) |
May 08, 2023 | 11.79 | 11.93 | 11.67 | 11.92 | 65,832 | +0.12(+1.02%) |
May 05, 2023 | 11.70 | 11.86 | 11.66 | 11.80 | 85,000 | +0.14(+1.20%) |
May 04, 2023 | 11.74 | 11.74 | 11.57 | 11.66 | 81,360 | -0.13(-1.10%) |
May 03, 2023 | 11.60 | 11.92 | 11.56 | 11.79 | 139,613 | +0.20(+1.73%) |
May 02, 2023 | 11.63 | 11.63 | 11.44 | 11.59 | 91,759 | -0.11(-0.94%) |