Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.13 | 14.53 | 13.97 | 14.18 | 25,964 | +0.09(+0.62%) |
Jul 28, 2023 | 14.23 | 15.44 | 14.08 | 14.10 | 65,962 | -0.27(-1.89%) |
Jul 27, 2023 | 14.11 | 14.53 | 14.11 | 14.37 | 23,315 | -0.12(-0.80%) |
Jul 26, 2023 | 14.58 | 15.28 | 14.33 | 14.49 | 43,963 | -0.17(-1.13%) |
Jul 25, 2023 | 14.32 | 14.80 | 13.95 | 14.65 | 32,126 | +0.18(+1.28%) |
Jul 24, 2023 | 13.76 | 14.55 | 13.62 | 14.47 | 27,188 | +0.50(+3.55%) |
Jul 21, 2023 | 14.34 | 14.39 | 13.60 | 13.97 | 46,379 | -0.21(-1.51%) |
Jul 20, 2023 | 12.80 | 14.30 | 12.61 | 14.18 | 77,962 | +1.35(+10.52%) |
Jul 19, 2023 | 12.98 | 13.05 | 12.68 | 12.83 | 26,269 | -0.12(-0.90%) |
Jul 18, 2023 | 12.77 | 13.03 | 12.59 | 12.95 | 19,906 | +0.17(+1.29%) |
Jul 17, 2023 | 12.73 | 12.84 | 12.46 | 12.79 | 25,138 | +0.19(+1.54%) |
Jul 14, 2023 | 12.63 | 12.70 | 12.28 | 12.59 | 16,497 | +0.14(+1.09%) |
Jul 13, 2023 | 12.50 | 12.82 | 12.37 | 12.46 | 16,263 | +0.09(+0.71%) |
Jul 12, 2023 | 12.30 | 12.57 | 12.13 | 12.37 | 21,728 | +0.28(+2.33%) |
Jul 11, 2023 | 12.18 | 12.29 | 11.99 | 12.09 | 10,502 | -0.07(-0.56%) |
Jul 10, 2023 | 12.21 | 12.52 | 12.07 | 12.15 | 23,112 | -0.17(-1.34%) |
Jul 07, 2023 | 12.19 | 12.40 | 11.88 | 12.32 | 73,441 | +0.26(+2.18%) |
Jul 06, 2023 | 12.83 | 12.83 | 12.03 | 12.06 | 63,316 | -0.88(-6.83%) |
Jul 05, 2023 | 13.12 | 13.33 | 12.80 | 12.94 | 40,349 | -0.18(-1.41%) |
Jul 03, 2023 | 12.85 | 13.35 | 12.81 | 13.13 | 20,037 | +0.16(+1.20%) |
Jun 30, 2023 | 12.91 | 13.05 | 12.63 | 12.97 | 32,918 | +0.09(+0.68%) |
Jun 29, 2023 | 12.71 | 13.11 | 12.48 | 12.88 | 31,373 | +0.17(+1.38%) |
Jun 28, 2023 | 12.43 | 12.86 | 12.18 | 12.71 | 45,312 | +0.28(+2.27%) |
Jun 27, 2023 | 12.80 | 13.08 | 12.29 | 12.43 | 52,735 | -0.30(-2.37%) |
Jun 26, 2023 | 13.37 | 13.78 | 12.67 | 12.73 | 70,063 | -0.68(-5.07%) |
Jun 23, 2023 | 14.33 | 14.57 | 13.25 | 13.41 | 1,076,352 | -0.92(-6.44%) |
Jun 22, 2023 | 13.63 | 14.45 | 13.41 | 14.33 | 57,436 | +0.71(+5.21%) |
Jun 21, 2023 | 13.10 | 13.77 | 13.00 | 13.62 | 53,981 | +0.49(+3.70%) |
Jun 20, 2023 | 13.06 | 13.58 | 12.98 | 13.14 | 40,322 | +0.14(+1.05%) |
Jun 16, 2023 | 13.22 | 13.38 | 12.93 | 13.00 | 38,105 | -0.23(-1.73%) |
Jun 15, 2023 | 13.08 | 13.43 | 12.86 | 13.23 | 35,604 | +0.19(+1.45%) |
Jun 14, 2023 | 12.98 | 13.39 | 12.88 | 13.04 | 28,409 | +0.06(+0.45%) |
Jun 13, 2023 | 12.92 | 13.44 | 12.85 | 12.98 | 32,113 | -0.17(-1.26%) |
Jun 12, 2023 | 12.51 | 13.24 | 12.43 | 13.15 | 33,727 | +0.46(+3.60%) |
Jun 09, 2023 | 12.59 | 12.87 | 12.37 | 12.69 | 22,360 | -0.03(-0.23%) |
Jun 08, 2023 | 12.49 | 12.94 | 12.15 | 12.72 | 43,895 | +0.23(+1.85%) |
Jun 07, 2023 | 12.09 | 12.49 | 11.73 | 12.49 | 52,327 | +0.39(+3.26%) |
Jun 06, 2023 | 11.69 | 12.46 | 11.69 | 12.09 | 43,177 | +0.39(+3.37%) |
Jun 05, 2023 | 11.61 | 12.10 | 11.60 | 11.70 | 17,835 | +0.03(+0.25%) |
Jun 02, 2023 | 11.35 | 11.85 | 11.35 | 11.67 | 31,064 | +0.37(+3.23%) |
Jun 01, 2023 | 11.19 | 11.40 | 11.11 | 11.31 | 13,433 | +0.14(+1.29%) |
May 31, 2023 | 11.44 | 11.44 | 11.14 | 11.16 | 9,754 | +0.01(+0.09%) |
May 30, 2023 | 11.07 | 11.42 | 11.06 | 11.15 | 15,265 | +0.01(+0.09%) |
May 26, 2023 | 11.41 | 11.41 | 11.07 | 11.14 | 11,681 | +0.10(+0.87%) |
May 25, 2023 | 11.15 | 11.42 | 10.97 | 11.05 | 17,378 | +0.04(+0.35%) |
May 24, 2023 | 11.41 | 11.48 | 11.01 | 11.01 | 12,578 | -0.28(-2.47%) |
May 23, 2023 | 11.62 | 11.62 | 11.29 | 11.29 | 16,759 | -0.23(-2.00%) |
May 22, 2023 | 11.77 | 11.80 | 11.32 | 11.52 | 21,385 | -0.12(-0.99%) |
May 19, 2023 | 11.81 | 12.29 | 11.55 | 11.63 | 20,851 | -0.12(-1.06%) |
May 18, 2023 | 11.61 | 11.81 | 11.13 | 11.76 | 21,198 | +0.23(+2.00%) |
May 17, 2023 | 11.04 | 11.96 | 11.04 | 11.53 | 14,902 | +0.48(+4.35%) |
May 16, 2023 | 11.32 | 11.52 | 11.05 | 11.05 | 28,259 | -0.14(-1.29%) |
May 15, 2023 | 11.77 | 11.95 | 11.13 | 11.19 | 20,453 | -0.39(-3.40%) |
May 12, 2023 | 11.29 | 12.13 | 11.29 | 11.58 | 25,285 | +0.42(+3.79%) |
May 11, 2023 | 11.53 | 12.18 | 11.16 | 11.16 | 27,933 | -0.38(-3.33%) |
May 10, 2023 | 12.23 | 12.23 | 11.53 | 11.55 | 25,952 | -0.88(-7.11%) |
May 09, 2023 | 13.69 | 13.69 | 11.62 | 12.43 | 81,658 | -2.38(-16.08%) |
May 08, 2023 | 15.20 | 15.21 | 14.73 | 14.81 | 19,679 | -0.31(-2.03%) |
May 05, 2023 | 14.82 | 15.19 | 14.70 | 15.12 | 18,391 | +0.29(+1.94%) |
May 04, 2023 | 14.79 | 14.84 | 14.54 | 14.83 | 10,665 | -0.12(-0.83%) |
May 03, 2023 | 14.62 | 15.08 | 14.42 | 14.96 | 21,589 | +0.41(+2.84%) |
May 02, 2023 | 13.98 | 14.59 | 13.60 | 14.54 | 17,227 | +0.62(+4.49%) |