Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.27 | 11.27 | 10.95 | 11.01 | 479,946 | -0.44(-3.84%) |
Jul 28, 2023 | 11.50 | 11.76 | 11.44 | 11.45 | 114,790 | -0.04(-0.34%) |
Jul 27, 2023 | 11.24 | 11.56 | 11.14 | 11.49 | 103,858 | +0.15(+1.29%) |
Jul 26, 2023 | 11.53 | 11.57 | 11.25 | 11.34 | 194,768 | -0.01(-0.09%) |
Jul 25, 2023 | 11.49 | 11.61 | 11.23 | 11.35 | 120,073 | -0.12(-1.02%) |
Jul 24, 2023 | 11.73 | 11.73 | 11.30 | 11.47 | 171,947 | -0.39(-3.30%) |
Jul 21, 2023 | 12.01 | 12.12 | 11.84 | 11.86 | 138,358 | -0.20(-1.62%) |
Jul 20, 2023 | 12.14 | 12.25 | 12.02 | 12.06 | 142,736 | -0.28(-2.30%) |
Jul 19, 2023 | 12.47 | 12.53 | 12.19 | 12.34 | 70,162 | -0.14(-1.10%) |
Jul 18, 2023 | 12.82 | 12.83 | 12.22 | 12.48 | 97,950 | -0.25(-1.99%) |
Jul 17, 2023 | 12.71 | 12.84 | 12.62 | 12.73 | 108,587 | +0.02(+0.15%) |
Jul 14, 2023 | 12.17 | 12.72 | 12.17 | 12.71 | 251,059 | +0.67(+5.61%) |
Jul 13, 2023 | 11.95 | 12.25 | 11.83 | 12.04 | 83,612 | +0.09(+0.74%) |
Jul 12, 2023 | 12.01 | 12.08 | 11.80 | 11.95 | 243,953 | -0.20(-1.61%) |
Jul 11, 2023 | 12.61 | 12.63 | 12.13 | 12.14 | 640,813 | -0.59(-4.65%) |
Jul 10, 2023 | 13.00 | 13.00 | 12.65 | 12.74 | 1,097,845 | -0.16(-1.25%) |
Jul 07, 2023 | 13.64 | 13.64 | 12.65 | 12.90 | 470,001 | -0.58(-4.28%) |
Jul 06, 2023 | 13.18 | 13.66 | 13.01 | 13.47 | 332,135 | +0.60(+4.67%) |
Jul 05, 2023 | 12.60 | 13.02 | 12.60 | 12.87 | 123,211 | +0.13(+1.04%) |
Jul 03, 2023 | 12.73 | 12.83 | 12.57 | 12.74 | 217,670 | -0.09(-0.69%) |
Jun 30, 2023 | 12.76 | 12.98 | 12.67 | 12.83 | 666,965 | -0.13(-0.98%) |
Jun 29, 2023 | 13.21 | 13.30 | 12.96 | 12.96 | 87,488 | -0.30(-2.29%) |
Jun 28, 2023 | 13.54 | 13.79 | 13.22 | 13.26 | 86,989 | -0.25(-1.88%) |
Jun 27, 2023 | 13.59 | 13.77 | 13.42 | 13.51 | 36,422 | -0.08(-0.58%) |
Jun 26, 2023 | 14.08 | 14.10 | 13.42 | 13.59 | 86,889 | -0.48(-3.40%) |
Jun 23, 2023 | 14.18 | 14.30 | 14.01 | 14.07 | 137,113 | +0.21(+1.48%) |
Jun 22, 2023 | 13.78 | 13.97 | 13.73 | 13.87 | 119,412 | +0.38(+2.83%) |
Jun 21, 2023 | 13.80 | 13.84 | 13.28 | 13.48 | 136,948 | -0.23(-1.70%) |
Jun 20, 2023 | 13.28 | 13.90 | 13.28 | 13.72 | 503,580 | +0.59(+4.51%) |
Jun 16, 2023 | 13.02 | 13.18 | 12.92 | 13.13 | 164,037 | +0.03(+0.22%) |
Jun 15, 2023 | 13.30 | 13.30 | 12.88 | 13.10 | 589,306 | -0.27(-2.00%) |
Jun 14, 2023 | 12.87 | 13.54 | 12.72 | 13.36 | 175,607 | +0.28(+2.11%) |
Jun 13, 2023 | 12.90 | 13.09 | 12.57 | 13.09 | 86,070 | -0.10(-0.74%) |
Jun 12, 2023 | 13.32 | 13.37 | 12.96 | 13.18 | 141,207 | +0.24(+1.87%) |
Jun 09, 2023 | 12.80 | 13.00 | 12.71 | 12.94 | 89,364 | +0.14(+1.06%) |
Jun 08, 2023 | 12.64 | 13.21 | 12.60 | 12.80 | 192,664 | +0.12(+0.92%) |
Jun 07, 2023 | 13.30 | 13.30 | 12.66 | 12.69 | 167,131 | -0.70(-5.22%) |
Jun 06, 2023 | 13.95 | 13.95 | 13.38 | 13.39 | 112,334 | -0.20(-1.50%) |
Jun 05, 2023 | 13.20 | 13.64 | 13.02 | 13.59 | 152,066 | +0.17(+1.30%) |
Jun 02, 2023 | 13.77 | 13.93 | 13.29 | 13.42 | 157,068 | -0.86(-6.05%) |
Jun 01, 2023 | 14.60 | 14.77 | 13.96 | 14.28 | 188,134 | -0.36(-2.45%) |
May 31, 2023 | 14.50 | 14.73 | 14.39 | 14.64 | 251,258 | +0.52(+3.71%) |
May 30, 2023 | 14.27 | 14.43 | 14.11 | 14.11 | 173,488 | +0.27(+1.96%) |
May 26, 2023 | 13.62 | 13.98 | 13.49 | 13.84 | 173,864 | +0.09(+0.63%) |
May 25, 2023 | 13.62 | 13.97 | 13.60 | 13.76 | 240,217 | +0.51(+3.88%) |
May 24, 2023 | 13.19 | 13.47 | 13.07 | 13.24 | 210,016 | -0.12(-0.91%) |
May 23, 2023 | 13.40 | 13.45 | 13.06 | 13.36 | 175,416 | -0.27(-1.96%) |
May 22, 2023 | 13.63 | 13.68 | 13.38 | 13.63 | 148,745 | +0.08(+0.57%) |
May 19, 2023 | 13.45 | 13.68 | 13.32 | 13.55 | 198,017 | -0.17(-1.27%) |
May 18, 2023 | 14.06 | 14.27 | 13.71 | 13.73 | 253,072 | -0.20(-1.46%) |
May 17, 2023 | 14.25 | 14.40 | 13.78 | 13.93 | 284,609 | -0.58(-4.01%) |
May 16, 2023 | 13.92 | 14.52 | 13.81 | 14.51 | 311,586 | +0.71(+5.13%) |
May 15, 2023 | 13.85 | 14.05 | 13.64 | 13.80 | 250,814 | -0.11(-0.77%) |
May 12, 2023 | 13.81 | 14.12 | 13.67 | 13.91 | 253,559 | -0.06(-0.42%) |
May 11, 2023 | 13.90 | 14.16 | 13.83 | 13.97 | 313,225 | +0.36(+2.64%) |
May 10, 2023 | 13.16 | 13.81 | 13.16 | 13.61 | 283,559 | +0.30(+2.26%) |
May 09, 2023 | 13.54 | 13.58 | 13.09 | 13.31 | 232,125 | +0.00(+0.00%) |
May 08, 2023 | 12.95 | 13.32 | 12.84 | 13.31 | 222,954 | -0.01(-0.07%) |
May 05, 2023 | 13.45 | 13.46 | 13.11 | 13.32 | 259,516 | -0.77(-5.44%) |
May 04, 2023 | 13.78 | 14.15 | 13.49 | 14.09 | 385,403 | +0.34(+2.47%) |
May 03, 2023 | 13.60 | 13.77 | 13.36 | 13.75 | 385,209 | +0.51(+3.89%) |
May 02, 2023 | 12.41 | 13.47 | 12.41 | 13.23 | 874,648 | +1.03(+8.43%) |