Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.86 | 13.98 | 13.68 | 13.81 | 3,285,469 | +0.08(+0.57%) |
Jul 28, 2023 | 13.58 | 14.00 | 13.48 | 13.73 | 3,714,616 | +0.30(+2.27%) |
Jul 27, 2023 | 13.51 | 13.94 | 13.35 | 13.43 | 5,849,581 | +0.00(+0.00%) |
Jul 26, 2023 | 13.05 | 13.47 | 12.96 | 13.43 | 4,817,245 | +0.47(+3.64%) |
Jul 25, 2023 | 13.07 | 13.12 | 12.87 | 12.95 | 2,345,092 | -0.15(-1.13%) |
Jul 24, 2023 | 12.70 | 13.16 | 12.69 | 13.10 | 3,209,943 | +0.43(+3.41%) |
Jul 21, 2023 | 13.07 | 13.10 | 12.66 | 12.67 | 3,958,211 | -0.30(-2.35%) |
Jul 20, 2023 | 13.03 | 13.12 | 12.89 | 12.97 | 2,754,556 | -0.03(-0.23%) |
Jul 19, 2023 | 12.74 | 13.00 | 12.69 | 13.00 | 3,107,352 | +0.37(+2.96%) |
Jul 18, 2023 | 12.55 | 12.75 | 12.43 | 12.63 | 2,846,755 | +0.19(+1.50%) |
Jul 17, 2023 | 12.17 | 12.59 | 11.99 | 12.44 | 5,845,891 | +0.26(+2.10%) |
Jul 14, 2023 | 12.24 | 12.27 | 11.83 | 12.19 | 4,913,905 | +0.00(+0.00%) |
Jul 13, 2023 | 12.07 | 12.32 | 11.85 | 12.19 | 6,556,161 | +0.21(+1.72%) |
Jul 12, 2023 | 12.33 | 12.45 | 11.98 | 11.98 | 6,127,691 | -0.11(-0.89%) |
Jul 11, 2023 | 11.85 | 12.16 | 11.85 | 12.09 | 3,683,549 | +0.32(+2.76%) |
Jul 10, 2023 | 11.66 | 12.06 | 11.62 | 11.76 | 4,621,155 | +0.09(+0.76%) |
Jul 07, 2023 | 11.69 | 11.88 | 11.66 | 11.68 | 3,242,077 | -0.02(-0.17%) |
Jul 06, 2023 | 11.58 | 11.73 | 11.49 | 11.70 | 2,962,759 | -0.03(-0.25%) |
Jul 05, 2023 | 11.73 | 11.78 | 11.48 | 11.72 | 3,000,605 | -0.17(-1.39%) |
Jul 03, 2023 | 11.57 | 12.06 | 11.57 | 11.89 | 3,851,713 | +0.39(+3.39%) |
Jun 30, 2023 | 11.64 | 11.68 | 11.22 | 11.50 | 3,587,203 | -0.06(-0.51%) |
Jun 29, 2023 | 11.36 | 11.65 | 11.33 | 11.56 | 4,774,266 | +0.31(+2.77%) |
Jun 28, 2023 | 11.50 | 11.56 | 11.19 | 11.25 | 4,648,492 | -0.32(-2.78%) |
Jun 27, 2023 | 11.35 | 11.72 | 11.31 | 11.57 | 2,783,658 | +0.19(+1.71%) |
Jun 26, 2023 | 11.16 | 11.48 | 11.08 | 11.37 | 4,858,317 | +0.20(+1.74%) |
Jun 23, 2023 | 11.31 | 11.41 | 11.17 | 11.18 | 8,311,336 | -0.26(-2.30%) |
Jun 22, 2023 | 11.38 | 11.56 | 11.19 | 11.44 | 2,616,976 | +0.09(+0.77%) |
Jun 21, 2023 | 11.33 | 11.61 | 11.19 | 11.35 | 2,929,952 | +0.02(+0.17%) |
Jun 20, 2023 | 11.31 | 11.46 | 11.26 | 11.34 | 3,542,873 | -0.11(-0.94%) |
Jun 16, 2023 | 11.70 | 11.70 | 11.30 | 11.44 | 5,698,337 | -0.18(-1.51%) |
Jun 15, 2023 | 11.33 | 11.68 | 11.33 | 11.62 | 3,055,622 | +0.19(+1.71%) |
Jun 14, 2023 | 11.56 | 11.66 | 11.31 | 11.42 | 3,916,587 | -0.09(-0.76%) |
Jun 13, 2023 | 11.59 | 11.73 | 11.46 | 11.51 | 3,719,278 | +0.08(+0.68%) |
Jun 12, 2023 | 11.56 | 11.56 | 11.32 | 11.43 | 4,003,616 | -0.15(-1.26%) |
Jun 09, 2023 | 11.60 | 11.67 | 11.46 | 11.58 | 4,685,717 | +0.10(+0.85%) |
Jun 08, 2023 | 11.54 | 11.61 | 11.23 | 11.48 | 3,922,091 | -0.12(-1.01%) |
Jun 07, 2023 | 11.43 | 11.67 | 11.34 | 11.60 | 4,706,751 | +0.30(+2.67%) |
Jun 06, 2023 | 10.75 | 11.41 | 10.74 | 11.30 | 5,206,307 | +0.57(+5.36%) |
Jun 05, 2023 | 10.65 | 10.76 | 10.52 | 10.72 | 4,742,606 | -0.05(-0.45%) |
Jun 02, 2023 | 10.25 | 10.80 | 10.21 | 10.77 | 7,631,144 | +0.74(+7.39%) |
Jun 01, 2023 | 9.854 | 10.05 | 9.790 | 10.03 | 5,766,126 | +0.12(+1.18%) |
May 31, 2023 | 10.40 | 10.48 | 9.873 | 9.912 | 6,425,698 | -0.64(-6.09%) |
May 30, 2023 | 10.55 | 10.67 | 10.29 | 10.56 | 8,142,222 | +0.08(+0.74%) |
May 26, 2023 | 10.48 | 10.60 | 10.10 | 10.48 | 9,266,768 | +0.12(+1.13%) |
May 25, 2023 | 9.834 | 10.65 | 9.698 | 10.36 | 19,491,564 | -1.40(-11.93%) |
May 24, 2023 | 12.09 | 12.14 | 11.44 | 11.76 | 11,228,844 | +0.51(+4.50%) |
May 23, 2023 | 11.37 | 11.51 | 11.23 | 11.26 | 7,219,760 | -0.22(-1.95%) |
May 22, 2023 | 11.91 | 12.05 | 11.41 | 11.48 | 8,712,027 | -0.37(-3.12%) |
May 19, 2023 | 12.88 | 12.89 | 11.85 | 11.85 | 8,139,905 | -1.20(-9.19%) |
May 18, 2023 | 12.64 | 13.06 | 12.59 | 13.05 | 5,777,377 | +0.43(+3.40%) |
May 17, 2023 | 12.46 | 12.74 | 12.25 | 12.62 | 4,074,234 | +0.27(+2.21%) |
May 16, 2023 | 12.47 | 12.55 | 12.30 | 12.35 | 4,953,502 | -0.24(-1.94%) |
May 15, 2023 | 12.68 | 12.72 | 12.44 | 12.59 | 2,561,432 | -0.06(-0.46%) |
May 12, 2023 | 12.78 | 12.78 | 12.56 | 12.65 | 1,921,569 | -0.08(-0.61%) |
May 11, 2023 | 12.63 | 12.81 | 12.51 | 12.73 | 2,311,760 | +0.12(+0.93%) |
May 10, 2023 | 13.03 | 13.03 | 12.56 | 12.61 | 4,790,150 | -0.17(-1.30%) |
May 09, 2023 | 12.80 | 12.93 | 12.59 | 12.78 | 4,160,670 | -0.34(-2.60%) |
May 08, 2023 | 13.04 | 13.29 | 12.88 | 13.12 | 5,391,569 | +0.19(+1.43%) |
May 05, 2023 | 12.48 | 13.02 | 12.46 | 12.93 | 3,817,331 | +0.70(+5.74%) |
May 04, 2023 | 12.24 | 12.33 | 12.10 | 12.23 | 2,133,227 | -0.18(-1.41%) |
May 03, 2023 | 12.33 | 12.77 | 12.29 | 12.41 | 3,734,063 | -0.04(-0.31%) |
May 02, 2023 | 12.73 | 12.77 | 12.18 | 12.45 | 3,952,012 | -0.44(-3.40%) |