Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.44 | 12.46 | 12.36 | 12.40 | 12,814,806 | +0.04(+0.30%) |
Jul 28, 2023 | 12.28 | 12.37 | 12.23 | 12.36 | 8,749,746 | +0.10(+0.84%) |
Jul 27, 2023 | 12.33 | 12.34 | 12.25 | 12.26 | 9,114,307 | -0.02(-0.15%) |
Jul 26, 2023 | 12.36 | 12.36 | 12.25 | 12.28 | 10,397,754 | -0.05(-0.38%) |
Jul 25, 2023 | 12.41 | 12.41 | 12.32 | 12.32 | 10,397,536 | -0.07(-0.53%) |
Jul 24, 2023 | 12.31 | 12.41 | 12.29 | 12.39 | 10,468,508 | +0.12(+0.99%) |
Jul 21, 2023 | 12.35 | 12.36 | 12.25 | 12.27 | 9,144,021 | -0.05(-0.38%) |
Jul 20, 2023 | 12.32 | 12.36 | 12.30 | 12.31 | 7,854,850 | +0.02(+0.15%) |
Jul 19, 2023 | 12.26 | 12.31 | 12.25 | 12.29 | 5,843,561 | +0.07(+0.53%) |
Jul 18, 2023 | 12.14 | 12.27 | 12.13 | 12.23 | 9,789,764 | +0.13(+1.08%) |
Jul 17, 2023 | 12.08 | 12.13 | 12.06 | 12.10 | 10,341,660 | +0.07(+0.54%) |
Jul 14, 2023 | 12.16 | 12.16 | 12.02 | 12.03 | 16,277,254 | -0.12(-1.00%) |
Jul 13, 2023 | 12.15 | 12.16 | 12.12 | 12.15 | 15,485,950 | +0.04(+0.31%) |
Jul 12, 2023 | 12.17 | 12.20 | 12.10 | 12.12 | 14,038,154 | +0.04(+0.31%) |
Jul 11, 2023 | 12.01 | 12.14 | 12.00 | 12.08 | 14,899,782 | +0.10(+0.86%) |
Jul 10, 2023 | 11.91 | 12.01 | 11.89 | 11.98 | 9,143,427 | +0.08(+0.71%) |
Jul 07, 2023 | 11.94 | 12.01 | 11.88 | 11.89 | 9,447,547 | -0.05(-0.39%) |
Jul 06, 2023 | 11.91 | 11.96 | 11.83 | 11.94 | 6,376,811 | -0.04(-0.31%) |
Jul 05, 2023 | 11.99 | 11.99 | 11.91 | 11.98 | 7,642,774 | -0.01(-0.08%) |
Jul 03, 2023 | 11.91 | 12.00 | 11.89 | 11.99 | 4,048,770 | +0.14(+1.18%) |
Jun 30, 2023 | 11.96 | 11.99 | 11.83 | 11.85 | 10,910,274 | -0.07(-0.55%) |
Jun 29, 2023 | 11.93 | 11.97 | 11.88 | 11.91 | 6,062,055 | +0.03(+0.24%) |
Jun 28, 2023 | 11.79 | 11.89 | 11.73 | 11.88 | 7,792,597 | +0.09(+0.79%) |
Jun 27, 2023 | 11.78 | 11.83 | 11.72 | 11.79 | 8,678,262 | +0.04(+0.32%) |
Jun 26, 2023 | 11.67 | 11.82 | 11.66 | 11.75 | 9,720,856 | +0.09(+0.80%) |
Jun 23, 2023 | 11.75 | 11.80 | 11.66 | 11.66 | 11,701,522 | -0.16(-1.34%) |
Jun 22, 2023 | 11.88 | 11.89 | 11.76 | 11.82 | 9,868,377 | -0.10(-0.86%) |
Jun 21, 2023 | 11.88 | 12.03 | 11.86 | 11.92 | 13,005,194 | +0.03(+0.24%) |
Jun 20, 2023 | 11.96 | 11.97 | 11.86 | 11.89 | 9,105,896 | -0.07(-0.55%) |
Jun 16, 2023 | 12.01 | 12.01 | 11.91 | 11.96 | 9,995,378 | -0.02(-0.16%) |
Jun 15, 2023 | 11.83 | 12.01 | 11.82 | 11.98 | 8,880,080 | +0.18(+1.50%) |
Jun 14, 2023 | 11.87 | 11.95 | 11.68 | 11.80 | 11,004,057 | -0.02(-0.16%) |
Jun 13, 2023 | 11.81 | 11.94 | 11.76 | 11.82 | 7,577,452 | +0.06(+0.48%) |
Jun 12, 2023 | 11.83 | 11.85 | 11.71 | 11.76 | 10,613,444 | -0.12(-1.02%) |
Jun 09, 2023 | 11.98 | 12.00 | 11.83 | 11.88 | 10,789,188 | -0.14(-1.16%) |
Jun 08, 2023 | 12.04 | 12.06 | 11.96 | 12.02 | 10,114,338 | -0.01(-0.08%) |
Jun 07, 2023 | 12.04 | 12.13 | 12.01 | 12.03 | 11,706,573 | -0.01(-0.08%) |
Jun 06, 2023 | 12.00 | 12.11 | 11.96 | 12.04 | 7,954,456 | +0.02(+0.16%) |
Jun 05, 2023 | 12.08 | 12.15 | 11.92 | 12.02 | 7,497,035 | +0.01(+0.08%) |
Jun 02, 2023 | 11.86 | 12.09 | 11.84 | 12.01 | 11,902,763 | +0.26(+2.22%) |
Jun 01, 2023 | 11.62 | 11.80 | 11.57 | 11.75 | 8,174,183 | +0.19(+1.61%) |
May 31, 2023 | 11.59 | 11.64 | 11.48 | 11.57 | 9,600,606 | -0.08(-0.72%) |
May 30, 2023 | 11.76 | 11.76 | 11.53 | 11.65 | 10,644,977 | -0.15(-1.27%) |
May 26, 2023 | 11.92 | 11.93 | 11.75 | 11.80 | 9,319,546 | -0.07(-0.63%) |
May 25, 2023 | 11.92 | 11.92 | 11.77 | 11.87 | 9,442,994 | -0.07(-0.55%) |
May 24, 2023 | 12.01 | 12.01 | 11.82 | 11.94 | 7,007,333 | +0.04(+0.31%) |
May 23, 2023 | 11.88 | 12.06 | 11.83 | 11.90 | 11,963,563 | +0.03(+0.24%) |
May 22, 2023 | 12.00 | 12.02 | 11.81 | 11.87 | 14,172,513 | -0.03(-0.24%) |
May 19, 2023 | 11.91 | 11.98 | 11.85 | 11.90 | 6,731,313 | +0.04(+0.31%) |
May 18, 2023 | 11.72 | 11.91 | 11.68 | 11.87 | 10,723,912 | +0.18(+1.52%) |
May 17, 2023 | 11.69 | 11.81 | 11.63 | 11.69 | 9,672,907 | +0.07(+0.56%) |
May 16, 2023 | 11.66 | 11.72 | 11.51 | 11.62 | 12,364,538 | -0.05(-0.40%) |
May 15, 2023 | 11.51 | 11.74 | 11.49 | 11.67 | 14,309,960 | +0.18(+1.54%) |
May 12, 2023 | 11.53 | 11.59 | 11.39 | 11.49 | 8,976,452 | -0.02(-0.16%) |
May 11, 2023 | 11.48 | 11.55 | 11.40 | 11.51 | 7,940,716 | -0.10(-0.88%) |
May 10, 2023 | 11.63 | 11.68 | 11.46 | 11.61 | 7,579,369 | -0.05(-0.40%) |
May 09, 2023 | 11.43 | 11.68 | 11.36 | 11.66 | 13,454,259 | +0.16(+1.38%) |
May 08, 2023 | 11.61 | 11.62 | 11.44 | 11.50 | 9,631,526 | -0.03(-0.24%) |
May 05, 2023 | 11.66 | 11.76 | 11.49 | 11.53 | 14,254,772 | +0.05(+0.47%) |
May 04, 2023 | 11.60 | 11.65 | 11.38 | 11.48 | 16,965,296 | -0.05(-0.39%) |
May 03, 2023 | 11.48 | 11.74 | 11.40 | 11.52 | 16,639,434 | -0.03(-0.24%) |
May 02, 2023 | 11.80 | 11.80 | 11.38 | 11.55 | 18,524,246 | -0.20(-1.70%) |