Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.56 | 13.73 | 13.15 | 13.28 | 1,116,285 | -0.26(-1.92%) |
Jul 28, 2023 | 12.75 | 14.24 | 12.71 | 13.54 | 3,071,126 | +1.56(+13.02%) |
Jul 27, 2023 | 12.50 | 12.56 | 11.94 | 11.98 | 795,529 | -0.36(-2.92%) |
Jul 26, 2023 | 11.81 | 12.47 | 11.80 | 12.34 | 793,223 | +0.33(+2.75%) |
Jul 25, 2023 | 12.47 | 12.63 | 11.94 | 12.01 | 716,066 | +0.01(+0.08%) |
Jul 24, 2023 | 11.31 | 12.31 | 11.07 | 12.00 | 950,213 | +0.50(+4.35%) |
Jul 21, 2023 | 11.99 | 12.01 | 11.48 | 11.50 | 857,526 | -0.31(-2.62%) |
Jul 20, 2023 | 11.86 | 12.01 | 11.76 | 11.81 | 683,435 | -0.23(-1.91%) |
Jul 19, 2023 | 11.75 | 12.39 | 11.75 | 12.04 | 1,006,050 | +0.63(+5.52%) |
Jul 18, 2023 | 11.64 | 11.83 | 11.29 | 11.41 | 557,123 | -0.37(-3.14%) |
Jul 17, 2023 | 11.83 | 11.90 | 11.40 | 11.78 | 566,431 | -0.19(-1.59%) |
Jul 14, 2023 | 12.17 | 12.24 | 11.73 | 11.97 | 1,244,193 | -0.52(-4.16%) |
Jul 13, 2023 | 12.09 | 12.63 | 12.00 | 12.49 | 1,205,627 | +0.67(+5.67%) |
Jul 12, 2023 | 11.70 | 12.10 | 11.60 | 11.82 | 1,072,219 | +0.55(+4.88%) |
Jul 11, 2023 | 10.95 | 11.31 | 10.84 | 11.27 | 545,100 | +0.45(+4.16%) |
Jul 10, 2023 | 10.57 | 10.98 | 10.55 | 10.82 | 737,642 | +0.34(+3.24%) |
Jul 07, 2023 | 10.39 | 10.71 | 10.29 | 10.48 | 853,552 | +0.38(+3.76%) |
Jul 06, 2023 | 10.12 | 10.34 | 9.900 | 10.10 | 924,726 | -0.50(-4.72%) |
Jul 05, 2023 | 11.13 | 11.13 | 10.49 | 10.60 | 1,186,878 | -0.75(-6.61%) |
Jul 03, 2023 | 11.40 | 11.66 | 11.25 | 11.35 | 362,632 | +0.36(+3.28%) |
Jun 30, 2023 | 10.99 | 11.21 | 10.84 | 10.99 | 339,104 | +0.07(+0.64%) |
Jun 29, 2023 | 11.00 | 11.00 | 10.70 | 10.92 | 726,661 | -0.33(-2.93%) |
Jun 28, 2023 | 11.38 | 11.38 | 11.03 | 11.25 | 854,218 | -0.47(-4.01%) |
Jun 27, 2023 | 11.85 | 11.85 | 11.52 | 11.72 | 581,406 | +0.30(+2.63%) |
Jun 26, 2023 | 11.41 | 11.60 | 11.31 | 11.42 | 504,904 | +0.04(+0.35%) |
Jun 23, 2023 | 11.12 | 11.49 | 11.10 | 11.38 | 860,875 | -0.49(-4.13%) |
Jun 22, 2023 | 11.81 | 12.06 | 11.51 | 11.87 | 600,739 | -0.07(-0.59%) |
Jun 21, 2023 | 12.14 | 12.34 | 11.90 | 11.94 | 819,165 | -0.45(-3.63%) |
Jun 20, 2023 | 12.40 | 12.41 | 11.82 | 12.39 | 1,356,431 | -0.95(-7.12%) |
Jun 16, 2023 | 13.62 | 13.75 | 12.84 | 13.34 | 2,218,658 | -0.29(-2.13%) |
Jun 15, 2023 | 13.34 | 13.79 | 13.24 | 13.63 | 1,600,983 | +0.16(+1.19%) |
Jun 14, 2023 | 12.92 | 13.69 | 12.91 | 13.47 | 2,310,605 | +0.46(+3.54%) |
Jun 13, 2023 | 12.77 | 13.27 | 12.50 | 13.01 | 2,179,052 | +1.04(+8.69%) |
Jun 12, 2023 | 11.46 | 12.26 | 11.27 | 11.97 | 1,726,343 | +0.62(+5.46%) |
Jun 09, 2023 | 11.53 | 11.81 | 11.31 | 11.35 | 1,041,283 | -0.05(-0.44%) |
Jun 08, 2023 | 11.53 | 11.62 | 11.23 | 11.40 | 1,034,817 | -0.13(-1.13%) |
Jun 07, 2023 | 11.50 | 12.04 | 11.43 | 11.53 | 1,890,535 | +0.34(+3.04%) |
Jun 06, 2023 | 10.69 | 11.34 | 10.58 | 11.19 | 1,350,842 | +0.35(+3.23%) |
Jun 05, 2023 | 11.27 | 11.27 | 10.61 | 10.84 | 1,299,798 | -0.22(-1.99%) |
Jun 02, 2023 | 10.89 | 11.11 | 10.75 | 11.06 | 1,055,086 | +0.72(+6.96%) |
Jun 01, 2023 | 9.900 | 10.70 | 9.850 | 10.34 | 1,327,650 | +0.58(+5.94%) |
May 31, 2023 | 9.790 | 9.910 | 9.570 | 9.760 | 1,144,921 | -0.24(-2.40%) |
May 30, 2023 | 10.17 | 10.17 | 9.810 | 10.00 | 1,394,809 | -0.16(-1.57%) |
May 26, 2023 | 10.53 | 10.53 | 10.10 | 10.16 | 761,861 | -0.05(-0.49%) |
May 25, 2023 | 10.25 | 11.00 | 9.980 | 10.21 | 1,218,336 | -0.08(-0.78%) |
May 24, 2023 | 10.51 | 10.59 | 10.08 | 10.29 | 1,131,674 | -0.21(-2.00%) |
May 23, 2023 | 10.40 | 10.88 | 10.39 | 10.50 | 1,582,533 | -0.21(-1.96%) |
May 22, 2023 | 10.52 | 10.95 | 10.46 | 10.71 | 1,766,742 | +0.57(+5.62%) |
May 19, 2023 | 10.05 | 10.42 | 10.05 | 10.14 | 1,196,417 | -0.06(-0.59%) |
May 18, 2023 | 10.20 | 10.39 | 9.990 | 10.20 | 1,953,120 | -0.02(-0.20%) |
May 17, 2023 | 10.03 | 10.29 | 9.660 | 10.22 | 1,695,913 | -0.18(-1.73%) |
May 16, 2023 | 11.12 | 11.20 | 10.25 | 10.40 | 2,050,125 | -1.17(-10.11%) |
May 15, 2023 | 11.39 | 11.67 | 11.30 | 11.57 | 2,761,474 | +0.56(+5.09%) |
May 12, 2023 | 11.50 | 11.50 | 10.79 | 11.01 | 2,327,567 | -0.46(-4.01%) |
May 11, 2023 | 12.57 | 12.58 | 11.00 | 11.47 | 3,876,492 | -1.40(-10.88%) |
May 10, 2023 | 13.71 | 14.00 | 12.55 | 12.87 | 2,220,896 | -0.88(-6.40%) |
May 09, 2023 | 14.04 | 14.21 | 13.70 | 13.75 | 823,912 | -0.99(-6.72%) |
May 08, 2023 | 14.74 | 14.88 | 14.21 | 14.74 | 655,021 | +0.00(+0.00%) |
May 05, 2023 | 14.45 | 14.78 | 14.09 | 14.74 | 736,216 | +0.63(+4.46%) |
May 04, 2023 | 14.12 | 15.05 | 14.03 | 14.11 | 1,700,420 | +0.39(+2.84%) |
May 03, 2023 | 13.73 | 13.88 | 13.50 | 13.72 | 696,698 | -0.08(-0.58%) |
May 02, 2023 | 14.99 | 15.11 | 13.46 | 13.80 | 2,007,187 | -1.61(-10.45%) |