Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.83 | 12.98 | 12.45 | 12.62 | 455,892 | -0.61(-4.61%) |
Jul 28, 2023 | 13.10 | 13.35 | 13.10 | 13.23 | 201,550 | +0.29(+2.24%) |
Jul 27, 2023 | 13.54 | 13.67 | 12.92 | 12.94 | 259,637 | -0.43(-3.22%) |
Jul 26, 2023 | 12.98 | 13.40 | 12.98 | 13.37 | 237,970 | +0.48(+3.72%) |
Jul 25, 2023 | 13.11 | 13.11 | 12.85 | 12.89 | 302,502 | -0.22(-1.68%) |
Jul 24, 2023 | 13.21 | 13.57 | 13.09 | 13.11 | 203,163 | -0.17(-1.28%) |
Jul 21, 2023 | 13.48 | 13.60 | 13.08 | 13.28 | 229,403 | -0.12(-0.90%) |
Jul 20, 2023 | 13.82 | 13.88 | 13.14 | 13.40 | 305,624 | -0.51(-3.67%) |
Jul 19, 2023 | 13.84 | 14.27 | 13.70 | 13.91 | 360,776 | +0.28(+2.05%) |
Jul 18, 2023 | 12.80 | 13.71 | 12.80 | 13.63 | 327,263 | +0.80(+6.24%) |
Jul 17, 2023 | 12.91 | 12.97 | 12.50 | 12.83 | 373,656 | -0.09(-0.70%) |
Jul 14, 2023 | 13.01 | 13.01 | 12.45 | 12.92 | 462,478 | -0.20(-1.52%) |
Jul 13, 2023 | 12.96 | 13.18 | 12.76 | 13.12 | 374,116 | +0.20(+1.55%) |
Jul 12, 2023 | 13.48 | 13.58 | 12.88 | 12.92 | 446,949 | -0.18(-1.37%) |
Jul 11, 2023 | 12.77 | 13.14 | 12.69 | 13.10 | 485,097 | +0.36(+2.83%) |
Jul 10, 2023 | 12.69 | 13.18 | 12.60 | 12.74 | 463,998 | +0.01(+0.08%) |
Jul 07, 2023 | 12.05 | 13.14 | 12.05 | 12.73 | 1,040,282 | +0.70(+5.82%) |
Jul 06, 2023 | 11.91 | 12.05 | 11.54 | 12.03 | 729,566 | -0.08(-0.66%) |
Jul 05, 2023 | 11.82 | 12.25 | 11.41 | 12.11 | 580,971 | +0.16(+1.34%) |
Jul 03, 2023 | 11.95 | 12.29 | 11.70 | 11.95 | 171,337 | +0.00(+0.00%) |
Jun 30, 2023 | 12.32 | 12.43 | 11.84 | 11.95 | 450,764 | -0.29(-2.37%) |
Jun 29, 2023 | 11.60 | 12.31 | 11.60 | 12.24 | 599,573 | +0.63(+5.43%) |
Jun 28, 2023 | 11.55 | 11.65 | 11.13 | 11.61 | 385,157 | +0.06(+0.52%) |
Jun 27, 2023 | 11.28 | 11.70 | 10.97 | 11.55 | 536,188 | +0.28(+2.48%) |
Jun 26, 2023 | 10.66 | 11.42 | 10.57 | 11.27 | 419,778 | +0.64(+6.02%) |
Jun 23, 2023 | 10.50 | 10.69 | 10.30 | 10.63 | 694,285 | -0.07(-0.65%) |
Jun 22, 2023 | 10.71 | 10.81 | 10.39 | 10.70 | 441,084 | -0.05(-0.47%) |
Jun 21, 2023 | 10.65 | 10.90 | 10.42 | 10.75 | 675,526 | +0.04(+0.37%) |
Jun 20, 2023 | 11.44 | 11.48 | 10.53 | 10.71 | 1,048,696 | -0.78(-6.79%) |
Jun 16, 2023 | 11.83 | 11.86 | 11.28 | 11.49 | 904,703 | -0.32(-2.71%) |
Jun 15, 2023 | 11.81 | 11.92 | 11.42 | 11.81 | 490,677 | -0.10(-0.84%) |
Jun 14, 2023 | 12.16 | 12.55 | 11.86 | 11.91 | 383,239 | -0.14(-1.16%) |
Jun 13, 2023 | 11.91 | 12.35 | 11.76 | 12.05 | 380,460 | +0.22(+1.86%) |
Jun 12, 2023 | 12.03 | 12.33 | 11.69 | 11.83 | 254,708 | -0.14(-1.17%) |
Jun 09, 2023 | 12.35 | 12.59 | 11.83 | 11.97 | 302,867 | -0.46(-3.66%) |
Jun 08, 2023 | 12.62 | 12.72 | 12.10 | 12.43 | 468,970 | -0.19(-1.55%) |
Jun 07, 2023 | 11.54 | 12.78 | 11.54 | 12.62 | 772,463 | +1.09(+9.45%) |
Jun 06, 2023 | 10.71 | 11.72 | 10.66 | 11.53 | 770,393 | +0.09(+0.79%) |
Jun 05, 2023 | 11.56 | 11.72 | 11.18 | 11.44 | 473,702 | -0.20(-1.72%) |
Jun 02, 2023 | 11.68 | 11.99 | 11.52 | 11.64 | 340,126 | +0.23(+2.02%) |
Jun 01, 2023 | 11.35 | 11.68 | 11.16 | 11.41 | 505,355 | +0.10(+0.88%) |
May 31, 2023 | 11.80 | 11.80 | 11.27 | 11.31 | 929,579 | -0.47(-3.99%) |
May 30, 2023 | 12.18 | 12.37 | 11.60 | 11.78 | 573,093 | -0.32(-2.64%) |
May 26, 2023 | 11.96 | 12.28 | 11.72 | 12.10 | 547,081 | +0.14(+1.17%) |
May 25, 2023 | 12.56 | 12.63 | 11.76 | 11.96 | 670,904 | -0.69(-5.45%) |
May 24, 2023 | 12.81 | 12.87 | 12.31 | 12.65 | 545,685 | -0.25(-1.94%) |
May 23, 2023 | 13.22 | 13.59 | 12.89 | 12.90 | 349,850 | -0.32(-2.42%) |
May 22, 2023 | 13.48 | 13.52 | 13.10 | 13.22 | 457,468 | -0.16(-1.20%) |
May 19, 2023 | 14.21 | 14.25 | 13.37 | 13.38 | 343,803 | -0.61(-4.36%) |
May 18, 2023 | 13.95 | 14.28 | 13.68 | 13.99 | 461,365 | -0.03(-0.21%) |
May 17, 2023 | 13.52 | 14.18 | 13.50 | 14.02 | 428,232 | +0.64(+4.78%) |
May 16, 2023 | 14.28 | 14.32 | 13.37 | 13.38 | 363,769 | -0.94(-6.56%) |
May 15, 2023 | 14.08 | 14.35 | 13.86 | 14.32 | 394,680 | +0.32(+2.29%) |
May 12, 2023 | 14.45 | 14.45 | 13.80 | 14.00 | 404,016 | -0.29(-2.03%) |
May 11, 2023 | 14.67 | 15.22 | 14.18 | 14.29 | 468,308 | -0.58(-3.90%) |
May 10, 2023 | 16.01 | 16.23 | 14.39 | 14.87 | 528,595 | -1.24(-7.70%) |
May 09, 2023 | 17.41 | 17.62 | 15.09 | 16.11 | 727,486 | +0.83(+5.43%) |
May 08, 2023 | 15.13 | 15.40 | 14.69 | 15.28 | 505,617 | +0.22(+1.46%) |
May 05, 2023 | 15.03 | 15.39 | 14.67 | 15.06 | 635,677 | +0.40(+2.73%) |
May 04, 2023 | 16.41 | 16.41 | 14.39 | 14.66 | 672,505 | -2.07(-12.37%) |
May 03, 2023 | 17.31 | 17.69 | 16.66 | 16.73 | 300,949 | -0.57(-3.29%) |
May 02, 2023 | 17.77 | 17.77 | 16.96 | 17.30 | 354,997 | -0.67(-3.73%) |