Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.16 | 12.49 | 12.14 | 12.28 | 2,036,298 | +0.18(+1.48%) |
Jul 28, 2023 | 11.93 | 12.20 | 11.93 | 12.10 | 2,342,431 | +0.37(+3.14%) |
Jul 27, 2023 | 12.48 | 12.48 | 11.73 | 11.73 | 3,772,884 | -0.48(-3.91%) |
Jul 26, 2023 | 12.30 | 12.34 | 12.07 | 12.21 | 3,799,570 | -0.16(-1.29%) |
Jul 25, 2023 | 12.25 | 12.43 | 12.25 | 12.37 | 2,136,756 | +0.06(+0.48%) |
Jul 24, 2023 | 12.32 | 12.36 | 12.16 | 12.31 | 1,995,770 | -0.04(-0.32%) |
Jul 21, 2023 | 12.35 | 12.46 | 12.26 | 12.35 | 1,959,446 | -0.06(-0.48%) |
Jul 20, 2023 | 12.76 | 12.79 | 12.34 | 12.41 | 3,063,066 | -0.38(-2.96%) |
Jul 19, 2023 | 12.83 | 12.92 | 12.77 | 12.79 | 1,999,663 | -0.11(-0.85%) |
Jul 18, 2023 | 12.79 | 12.99 | 12.66 | 12.90 | 1,923,087 | +0.24(+1.89%) |
Jul 17, 2023 | 12.52 | 12.73 | 12.45 | 12.66 | 1,698,540 | +0.03(+0.24%) |
Jul 14, 2023 | 12.61 | 12.77 | 12.55 | 12.63 | 2,266,961 | +0.03(+0.24%) |
Jul 13, 2023 | 12.71 | 12.74 | 12.57 | 12.60 | 2,599,142 | -0.02(-0.16%) |
Jul 12, 2023 | 12.05 | 12.69 | 12.05 | 12.62 | 4,147,455 | +0.76(+6.37%) |
Jul 11, 2023 | 11.95 | 12.01 | 11.77 | 11.86 | 1,732,279 | -0.05(-0.42%) |
Jul 10, 2023 | 11.46 | 11.93 | 11.46 | 11.91 | 2,011,575 | +0.37(+3.19%) |
Jul 07, 2023 | 11.59 | 11.69 | 11.50 | 11.54 | 1,961,248 | +0.06(+0.52%) |
Jul 06, 2023 | 11.58 | 11.63 | 11.46 | 11.48 | 1,541,164 | -0.15(-1.28%) |
Jul 05, 2023 | 12.05 | 12.07 | 11.63 | 11.63 | 2,385,617 | -0.45(-3.70%) |
Jul 03, 2023 | 11.83 | 12.11 | 11.83 | 12.08 | 1,151,571 | +0.23(+1.93%) |
Jun 30, 2023 | 11.74 | 11.86 | 11.67 | 11.85 | 1,426,541 | +0.19(+1.62%) |
Jun 29, 2023 | 11.35 | 11.68 | 11.30 | 11.66 | 1,617,068 | +0.24(+2.09%) |
Jun 28, 2023 | 11.36 | 11.49 | 11.29 | 11.43 | 2,271,604 | -0.01(-0.09%) |
Jun 27, 2023 | 11.55 | 11.68 | 11.35 | 11.44 | 1,889,910 | -0.12(-1.03%) |
Jun 26, 2023 | 11.73 | 11.80 | 11.50 | 11.55 | 3,129,486 | -0.10(-0.85%) |
Jun 23, 2023 | 11.68 | 11.87 | 11.60 | 11.65 | 1,953,525 | +0.04(+0.34%) |
Jun 22, 2023 | 11.57 | 11.64 | 11.46 | 11.61 | 2,395,261 | -0.06(-0.51%) |
Jun 21, 2023 | 11.59 | 11.73 | 11.38 | 11.67 | 2,481,899 | +0.06(+0.51%) |
Jun 20, 2023 | 12.04 | 12.08 | 11.57 | 11.61 | 3,120,262 | -0.56(-4.58%) |
Jun 16, 2023 | 12.14 | 12.44 | 12.07 | 12.17 | 11,651,964 | +0.10(+0.82%) |
Jun 15, 2023 | 12.19 | 12.28 | 11.99 | 12.07 | 2,587,443 | -0.17(-1.38%) |
Jun 14, 2023 | 12.44 | 12.46 | 12.11 | 12.24 | 2,222,304 | -0.05(-0.44%) |
Jun 13, 2023 | 12.55 | 12.70 | 12.24 | 12.30 | 2,504,643 | -0.18(-1.43%) |
Jun 12, 2023 | 12.24 | 12.52 | 12.18 | 12.47 | 2,935,140 | +0.21(+1.70%) |
Jun 09, 2023 | 12.32 | 12.39 | 12.17 | 12.27 | 1,283,662 | -0.09(-0.72%) |
Jun 08, 2023 | 12.37 | 12.59 | 12.29 | 12.35 | 1,860,212 | +0.19(+1.55%) |
Jun 07, 2023 | 12.53 | 12.82 | 12.09 | 12.17 | 3,680,813 | -0.32(-2.54%) |
Jun 06, 2023 | 12.24 | 12.48 | 12.17 | 12.48 | 2,266,645 | +0.23(+1.86%) |
Jun 05, 2023 | 12.10 | 12.30 | 12.02 | 12.26 | 1,802,382 | +0.07(+0.57%) |
Jun 02, 2023 | 12.48 | 12.58 | 12.05 | 12.19 | 2,762,514 | -0.28(-2.23%) |
Jun 01, 2023 | 12.32 | 12.62 | 12.21 | 12.46 | 2,215,165 | +0.22(+1.78%) |
May 31, 2023 | 12.09 | 12.39 | 12.03 | 12.25 | 3,733,262 | +0.23(+1.90%) |
May 30, 2023 | 12.31 | 12.35 | 11.96 | 12.02 | 3,851,888 | -0.27(-2.18%) |
May 26, 2023 | 12.33 | 12.43 | 12.19 | 12.29 | 1,402,383 | +0.06(+0.49%) |
May 25, 2023 | 12.35 | 12.40 | 12.17 | 12.23 | 1,997,267 | -0.16(-1.28%) |
May 24, 2023 | 12.83 | 12.85 | 12.38 | 12.38 | 2,902,880 | -0.39(-3.03%) |
May 23, 2023 | 12.47 | 12.84 | 12.39 | 12.77 | 3,380,634 | +0.22(+1.74%) |
May 22, 2023 | 12.55 | 12.68 | 12.53 | 12.55 | 1,293,542 | -0.06(-0.47%) |
May 19, 2023 | 12.60 | 12.79 | 12.45 | 12.61 | 1,913,352 | +0.05(+0.39%) |
May 18, 2023 | 12.56 | 12.59 | 12.26 | 12.56 | 4,258,817 | -0.20(-1.56%) |
May 17, 2023 | 12.93 | 13.02 | 12.68 | 12.76 | 1,852,904 | -0.21(-1.61%) |
May 16, 2023 | 13.42 | 13.45 | 12.81 | 12.97 | 3,426,676 | -0.50(-3.68%) |
May 15, 2023 | 13.31 | 13.59 | 13.30 | 13.47 | 2,147,526 | +0.26(+1.95%) |
May 12, 2023 | 13.17 | 13.25 | 13.04 | 13.21 | 2,369,276 | +0.06(+0.45%) |
May 11, 2023 | 13.33 | 13.42 | 13.08 | 13.15 | 2,456,204 | -0.37(-2.72%) |
May 10, 2023 | 13.66 | 13.72 | 13.30 | 13.52 | 1,639,182 | -0.12(-0.87%) |
May 09, 2023 | 13.67 | 13.85 | 13.59 | 13.63 | 2,174,158 | -0.08(-0.58%) |
May 08, 2023 | 13.78 | 13.80 | 13.53 | 13.71 | 1,973,090 | +0.01(+0.07%) |
May 05, 2023 | 13.26 | 13.75 | 13.18 | 13.70 | 3,355,681 | +0.06(+0.44%) |
May 04, 2023 | 13.80 | 14.01 | 13.59 | 13.64 | 3,944,641 | +0.06(+0.44%) |
May 03, 2023 | 13.42 | 13.63 | 13.27 | 13.59 | 3,707,203 | +0.20(+1.48%) |
May 02, 2023 | 12.99 | 13.43 | 12.79 | 13.39 | 3,477,632 | +0.45(+3.45%) |