Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.42 | 13.47 | 13.39 | 13.45 | 12,803 | +0.05(+0.37%) |
Jul 28, 2023 | 13.09 | 13.40 | 13.09 | 13.40 | 129,306 | +0.46(+3.52%) |
Jul 27, 2023 | 13.04 | 13.04 | 12.92 | 12.94 | 10,844 | -0.10(-0.76%) |
Jul 26, 2023 | 12.97 | 13.08 | 12.92 | 13.04 | 60,844 | +0.07(+0.53%) |
Jul 25, 2023 | 12.87 | 12.98 | 12.87 | 12.97 | 31,180 | +0.22(+1.71%) |
Jul 24, 2023 | 12.63 | 12.82 | 12.58 | 12.75 | 23,807 | +0.14(+1.10%) |
Jul 21, 2023 | 12.66 | 12.66 | 12.60 | 12.61 | 73,950 | +0.06(+0.47%) |
Jul 20, 2023 | 12.53 | 12.62 | 12.52 | 12.55 | 25,444 | -0.03(-0.24%) |
Jul 19, 2023 | 12.59 | 12.59 | 12.56 | 12.58 | 24,544 | +0.04(+0.32%) |
Jul 18, 2023 | 12.55 | 12.60 | 12.53 | 12.55 | 49,146 | -0.10(-0.78%) |
Jul 17, 2023 | 12.63 | 12.67 | 12.58 | 12.64 | 65,849 | -0.05(-0.39%) |
Jul 14, 2023 | 12.78 | 12.81 | 12.63 | 12.69 | 18,750 | -0.12(-0.93%) |
Jul 13, 2023 | 12.72 | 12.82 | 12.71 | 12.81 | 97,205 | +0.16(+1.25%) |
Jul 12, 2023 | 12.59 | 12.66 | 12.47 | 12.65 | 64,421 | +0.15(+1.19%) |
Jul 11, 2023 | 12.48 | 12.54 | 12.48 | 12.51 | 14,700 | +0.06(+0.48%) |
Jul 10, 2023 | 12.41 | 12.48 | 12.39 | 12.45 | 21,908 | -0.01(-0.08%) |
Jul 07, 2023 | 12.42 | 12.49 | 12.42 | 12.46 | 11,691 | +0.07(+0.56%) |
Jul 06, 2023 | 12.43 | 12.46 | 12.31 | 12.39 | 119,283 | -0.12(-0.95%) |
Jul 05, 2023 | 12.57 | 12.57 | 12.49 | 12.51 | 7,846 | -0.09(-0.71%) |
Jul 03, 2023 | 12.58 | 12.80 | 12.55 | 12.59 | 58,848 | +0.01(+0.08%) |
Jun 30, 2023 | 12.52 | 12.62 | 12.50 | 12.58 | 8,966 | +0.09(+0.71%) |
Jun 29, 2023 | 12.46 | 12.52 | 12.46 | 12.50 | 6,861 | -0.01(-0.08%) |
Jun 28, 2023 | 12.55 | 12.55 | 12.49 | 12.51 | 36,852 | -0.10(-0.79%) |
Jun 27, 2023 | 12.52 | 12.87 | 12.48 | 12.60 | 34,920 | +0.15(+1.19%) |
Jun 26, 2023 | 12.52 | 12.72 | 12.44 | 12.46 | 49,471 | +0.02(+0.16%) |
Jun 23, 2023 | 12.53 | 12.53 | 12.43 | 12.44 | 69,195 | -0.15(-1.18%) |
Jun 22, 2023 | 12.54 | 12.66 | 12.54 | 12.58 | 29,232 | -0.04(-0.31%) |
Jun 21, 2023 | 12.73 | 12.73 | 12.56 | 12.62 | 244,681 | -0.13(-1.01%) |
Jun 20, 2023 | 13.03 | 13.03 | 12.75 | 12.75 | 40,910 | -0.36(-2.72%) |
Jun 16, 2023 | 13.27 | 13.38 | 13.08 | 13.11 | 19,033 | -0.04(-0.30%) |
Jun 15, 2023 | 12.96 | 13.21 | 12.96 | 13.15 | 201,097 | +0.23(+1.76%) |
Jun 14, 2023 | 12.94 | 13.03 | 12.92 | 12.92 | 21,983 | -0.02(-0.15%) |
Jun 13, 2023 | 12.99 | 13.00 | 12.92 | 12.94 | 26,077 | +0.02(+0.15%) |
Jun 12, 2023 | 12.90 | 12.96 | 12.88 | 12.92 | 21,639 | +0.05(+0.38%) |
Jun 09, 2023 | 13.01 | 13.18 | 12.83 | 12.87 | 11,428 | -0.07(-0.54%) |
Jun 08, 2023 | 12.84 | 12.96 | 12.84 | 12.94 | 22,299 | +0.17(+1.32%) |
Jun 07, 2023 | 12.76 | 12.82 | 12.71 | 12.77 | 29,440 | -0.05(-0.39%) |
Jun 06, 2023 | 12.70 | 12.83 | 12.65 | 12.82 | 33,525 | -0.03(-0.23%) |
Jun 05, 2023 | 12.89 | 13.05 | 12.78 | 12.85 | 79,866 | -0.15(-1.14%) |
Jun 02, 2023 | 12.93 | 13.06 | 12.93 | 13.00 | 26,040 | +0.13(+1.00%) |
Jun 01, 2023 | 12.63 | 12.88 | 12.63 | 12.87 | 157,089 | +0.19(+1.48%) |
May 31, 2023 | 12.71 | 12.75 | 12.60 | 12.68 | 25,299 | -0.16(-1.23%) |
May 30, 2023 | 12.97 | 13.00 | 12.82 | 12.84 | 10,066 | -0.14(-1.07%) |
May 26, 2023 | 12.93 | 13.04 | 12.91 | 12.98 | 7,098 | +0.05(+0.38%) |
May 25, 2023 | 13.00 | 13.02 | 12.93 | 12.93 | 11,425 | -0.08(-0.61%) |
May 24, 2023 | 13.11 | 13.11 | 13.01 | 13.01 | 7,537 | -0.17(-1.28%) |
May 23, 2023 | 13.32 | 13.32 | 13.18 | 13.18 | 6,871 | -0.19(-1.41%) |
May 22, 2023 | 13.33 | 13.38 | 13.28 | 13.37 | 23,072 | +0.10(+0.75%) |
May 19, 2023 | 13.32 | 13.32 | 13.24 | 13.27 | 5,435 | -0.02(-0.15%) |
May 18, 2023 | 13.36 | 13.36 | 13.28 | 13.29 | 3,925 | -0.15(-1.11%) |
May 17, 2023 | 13.40 | 13.45 | 13.38 | 13.44 | 11,436 | -0.02(-0.15%) |
May 16, 2023 | 13.56 | 13.56 | 13.46 | 13.46 | 19,895 | -0.14(-1.02%) |
May 15, 2023 | 13.41 | 13.61 | 13.38 | 13.59 | 23,588 | +0.29(+2.16%) |
May 12, 2023 | 13.39 | 13.39 | 13.31 | 13.31 | 4,336 | -0.19(-1.39%) |
May 11, 2023 | 13.45 | 13.61 | 13.45 | 13.50 | 37,627 | -0.09(-0.66%) |
May 10, 2023 | 13.50 | 13.60 | 13.50 | 13.58 | 17,858 | -0.09(-0.65%) |
May 09, 2023 | 13.64 | 13.69 | 13.57 | 13.67 | 10,921 | -0.09(-0.65%) |
May 08, 2023 | 13.67 | 13.77 | 13.60 | 13.76 | 4,881 | +0.11(+0.80%) |
May 05, 2023 | 13.68 | 13.68 | 13.58 | 13.65 | 15,155 | +0.00(+0.00%) |
May 04, 2023 | 13.49 | 13.66 | 13.49 | 13.65 | 24,429 | +0.20(+1.47%) |
May 03, 2023 | 13.47 | 13.48 | 13.46 | 13.46 | 17,776 | -0.09(-0.66%) |
May 02, 2023 | 13.61 | 13.61 | 13.52 | 13.55 | 51,727 | -0.06(-0.44%) |