Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.43 | 14.62 | 14.33 | 14.58 | 30,414 | +0.26(+1.85%) |
Jul 28, 2023 | 14.56 | 14.62 | 14.30 | 14.31 | 23,288 | -0.20(-1.35%) |
Jul 27, 2023 | 14.81 | 14.81 | 14.19 | 14.51 | 38,671 | -0.18(-1.20%) |
Jul 26, 2023 | 14.06 | 14.84 | 14.06 | 14.68 | 34,580 | +0.74(+5.34%) |
Jul 25, 2023 | 13.78 | 14.16 | 13.78 | 13.94 | 18,020 | -0.02(-0.14%) |
Jul 24, 2023 | 13.66 | 14.25 | 13.66 | 13.96 | 39,188 | +0.42(+3.11%) |
Jul 21, 2023 | 14.07 | 14.43 | 13.53 | 13.54 | 36,141 | -0.32(-2.33%) |
Jul 20, 2023 | 13.72 | 13.92 | 13.59 | 13.86 | 28,648 | +0.03(+0.21%) |
Jul 19, 2023 | 13.00 | 14.45 | 13.00 | 13.83 | 52,521 | +0.75(+5.77%) |
Jul 18, 2023 | 12.36 | 13.12 | 12.23 | 13.08 | 55,098 | +0.72(+5.79%) |
Jul 17, 2023 | 12.29 | 12.52 | 12.29 | 12.36 | 26,505 | +0.11(+0.88%) |
Jul 14, 2023 | 12.41 | 12.61 | 12.20 | 12.26 | 16,798 | -0.26(-2.11%) |
Jul 13, 2023 | 12.42 | 12.58 | 12.36 | 12.52 | 33,211 | +0.27(+2.24%) |
Jul 12, 2023 | 12.55 | 12.58 | 12.24 | 12.25 | 41,603 | -0.14(-1.11%) |
Jul 11, 2023 | 12.05 | 12.96 | 12.05 | 12.38 | 50,749 | +0.33(+2.76%) |
Jul 10, 2023 | 11.90 | 12.23 | 11.90 | 12.05 | 34,501 | +0.08(+0.65%) |
Jul 07, 2023 | 12.06 | 12.16 | 11.94 | 11.97 | 50,677 | +0.01(+0.08%) |
Jul 06, 2023 | 12.07 | 12.10 | 11.76 | 11.96 | 35,964 | -0.24(-2.01%) |
Jul 05, 2023 | 12.25 | 12.46 | 12.03 | 12.21 | 56,650 | +0.04(+0.32%) |
Jul 03, 2023 | 12.10 | 12.20 | 12.10 | 12.17 | 7,902 | +0.15(+1.22%) |
Jun 30, 2023 | 12.54 | 12.54 | 12.00 | 12.02 | 27,429 | -0.34(-2.77%) |
Jun 29, 2023 | 12.07 | 12.54 | 12.07 | 12.36 | 23,804 | +0.10(+0.80%) |
Jun 28, 2023 | 12.42 | 12.42 | 12.15 | 12.27 | 28,406 | -0.21(-1.65%) |
Jun 27, 2023 | 12.59 | 12.68 | 12.43 | 12.47 | 35,318 | -0.07(-0.55%) |
Jun 26, 2023 | 12.73 | 12.86 | 12.54 | 12.54 | 35,776 | -0.19(-1.46%) |
Jun 23, 2023 | 12.40 | 12.80 | 12.16 | 12.73 | 281,797 | +0.13(+1.01%) |
Jun 22, 2023 | 12.72 | 12.82 | 12.53 | 12.60 | 38,171 | -0.47(-3.60%) |
Jun 21, 2023 | 13.19 | 13.26 | 13.02 | 13.07 | 41,651 | -0.17(-1.26%) |
Jun 20, 2023 | 13.66 | 13.66 | 13.22 | 13.23 | 38,223 | -0.42(-3.09%) |
Jun 16, 2023 | 13.54 | 13.71 | 13.35 | 13.66 | 105,049 | +0.29(+2.20%) |
Jun 15, 2023 | 12.88 | 13.37 | 12.88 | 13.36 | 41,913 | +0.25(+1.94%) |
Jun 14, 2023 | 13.32 | 13.48 | 13.05 | 13.11 | 62,469 | -0.29(-2.19%) |
Jun 13, 2023 | 13.06 | 13.44 | 13.06 | 13.40 | 60,638 | +0.29(+2.24%) |
Jun 12, 2023 | 13.22 | 13.36 | 13.03 | 13.11 | 52,566 | -0.02(-0.15%) |
Jun 09, 2023 | 13.34 | 13.41 | 13.06 | 13.13 | 26,759 | -0.37(-2.76%) |
Jun 08, 2023 | 13.53 | 13.57 | 13.16 | 13.50 | 32,186 | -0.07(-0.51%) |
Jun 07, 2023 | 13.26 | 13.65 | 13.19 | 13.57 | 95,024 | +0.49(+3.75%) |
Jun 06, 2023 | 12.32 | 13.13 | 12.32 | 13.08 | 51,069 | +0.72(+5.79%) |
Jun 05, 2023 | 12.55 | 12.56 | 12.27 | 12.36 | 43,447 | -0.19(-1.48%) |
Jun 02, 2023 | 12.11 | 12.55 | 11.90 | 12.55 | 75,483 | +0.60(+5.00%) |
Jun 01, 2023 | 11.93 | 12.15 | 11.62 | 11.95 | 51,989 | +0.15(+1.24%) |
May 31, 2023 | 12.63 | 12.63 | 11.75 | 11.80 | 55,935 | -0.49(-3.98%) |
May 30, 2023 | 12.66 | 12.66 | 12.18 | 12.29 | 41,741 | -0.37(-2.94%) |
May 26, 2023 | 12.84 | 13.45 | 12.60 | 12.67 | 116,702 | -0.02(-0.15%) |
May 25, 2023 | 12.71 | 12.71 | 12.55 | 12.69 | 29,946 | -0.07(-0.54%) |
May 24, 2023 | 13.16 | 13.38 | 12.73 | 12.75 | 62,068 | -0.37(-2.84%) |
May 23, 2023 | 12.86 | 13.43 | 12.86 | 13.13 | 31,880 | +0.02(+0.15%) |
May 22, 2023 | 12.89 | 13.18 | 12.81 | 13.11 | 66,861 | +0.31(+2.45%) |
May 19, 2023 | 13.15 | 13.15 | 12.55 | 12.79 | 43,713 | -0.09(-0.68%) |
May 18, 2023 | 12.81 | 12.93 | 12.70 | 12.88 | 41,926 | +0.21(+1.62%) |
May 17, 2023 | 12.23 | 12.73 | 12.05 | 12.68 | 59,149 | +0.63(+5.20%) |
May 16, 2023 | 11.98 | 12.19 | 11.98 | 12.05 | 42,782 | -0.09(-0.73%) |
May 15, 2023 | 11.96 | 12.19 | 11.96 | 12.14 | 58,167 | +0.32(+2.74%) |
May 12, 2023 | 11.92 | 11.98 | 11.67 | 11.81 | 56,078 | +0.07(+0.58%) |
May 11, 2023 | 11.76 | 11.87 | 11.71 | 11.75 | 50,506 | -0.01(-0.08%) |
May 10, 2023 | 11.91 | 12.40 | 11.65 | 11.76 | 73,640 | +0.06(+0.50%) |
May 09, 2023 | 11.80 | 11.94 | 11.54 | 11.70 | 62,828 | -0.22(-1.81%) |
May 08, 2023 | 11.80 | 12.12 | 11.39 | 11.91 | 86,215 | +0.13(+1.07%) |
May 05, 2023 | 11.30 | 11.79 | 11.28 | 11.79 | 74,283 | +0.73(+6.63%) |
May 04, 2023 | 11.91 | 11.94 | 10.89 | 11.05 | 144,629 | -1.07(-8.85%) |
May 03, 2023 | 12.20 | 12.41 | 12.11 | 12.13 | 55,478 | -0.01(-0.08%) |
May 02, 2023 | 12.61 | 12.61 | 11.93 | 12.14 | 79,681 | -0.45(-3.55%) |