Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.71 | 13.81 | 13.53 | 13.66 | 575,656 | +0.00(+0.00%) |
Jul 28, 2023 | 13.15 | 13.71 | 13.15 | 13.66 | 658,963 | +0.59(+4.54%) |
Jul 27, 2023 | 13.19 | 13.27 | 13.01 | 13.06 | 599,091 | -0.08(-0.65%) |
Jul 26, 2023 | 12.86 | 13.18 | 12.86 | 13.15 | 518,002 | +0.21(+1.60%) |
Jul 25, 2023 | 12.82 | 13.17 | 12.71 | 12.94 | 985,962 | +0.32(+2.54%) |
Jul 24, 2023 | 12.58 | 12.83 | 12.54 | 12.62 | 683,134 | -0.01(-0.07%) |
Jul 21, 2023 | 12.90 | 12.90 | 12.49 | 12.63 | 1,004,072 | -0.28(-2.19%) |
Jul 20, 2023 | 12.92 | 12.96 | 12.73 | 12.91 | 621,446 | +0.11(+0.88%) |
Jul 19, 2023 | 12.75 | 12.83 | 12.66 | 12.80 | 554,336 | +0.05(+0.37%) |
Jul 18, 2023 | 12.89 | 13.06 | 12.65 | 12.75 | 631,848 | -0.05(-0.37%) |
Jul 17, 2023 | 12.67 | 12.84 | 12.52 | 12.80 | 575,566 | +0.05(+0.37%) |
Jul 14, 2023 | 13.00 | 13.00 | 12.68 | 12.75 | 557,712 | -0.24(-1.88%) |
Jul 13, 2023 | 12.94 | 13.08 | 12.94 | 13.00 | 392,002 | +0.03(+0.22%) |
Jul 12, 2023 | 13.01 | 13.19 | 12.92 | 12.97 | 713,357 | +0.13(+1.03%) |
Jul 11, 2023 | 12.71 | 12.87 | 12.67 | 12.84 | 544,321 | +0.21(+1.64%) |
Jul 10, 2023 | 13.01 | 13.16 | 12.62 | 12.63 | 612,180 | -0.30(-2.33%) |
Jul 07, 2023 | 12.68 | 13.02 | 12.68 | 12.93 | 882,986 | +0.21(+1.63%) |
Jul 06, 2023 | 13.15 | 13.15 | 12.53 | 12.72 | 835,847 | -0.50(-3.77%) |
Jul 05, 2023 | 12.86 | 13.45 | 12.73 | 13.22 | 984,038 | +0.17(+1.30%) |
Jul 03, 2023 | 13.09 | 13.17 | 12.89 | 13.05 | 666,564 | -0.16(-1.21%) |
Jun 30, 2023 | 13.15 | 13.22 | 13.03 | 13.21 | 647,521 | +0.13(+1.01%) |
Jun 29, 2023 | 12.88 | 13.22 | 12.80 | 13.08 | 554,552 | +0.26(+2.06%) |
Jun 28, 2023 | 12.72 | 12.84 | 12.52 | 12.82 | 597,941 | +0.12(+0.96%) |
Jun 27, 2023 | 12.82 | 12.90 | 12.67 | 12.69 | 640,422 | -0.17(-1.32%) |
Jun 26, 2023 | 13.09 | 13.14 | 12.83 | 12.86 | 696,217 | -0.30(-2.29%) |
Jun 23, 2023 | 13.28 | 13.46 | 13.13 | 13.17 | 1,382,936 | -0.34(-2.51%) |
Jun 22, 2023 | 13.48 | 13.65 | 13.36 | 13.50 | 540,064 | +0.04(+0.28%) |
Jun 21, 2023 | 13.44 | 13.62 | 13.42 | 13.47 | 542,492 | +0.00(+0.00%) |
Jun 20, 2023 | 13.47 | 13.48 | 13.16 | 13.47 | 632,141 | -0.06(-0.42%) |
Jun 16, 2023 | 13.61 | 13.63 | 13.41 | 13.52 | 905,682 | -0.06(-0.42%) |
Jun 15, 2023 | 13.39 | 13.63 | 13.30 | 13.58 | 686,917 | +0.16(+1.19%) |
Jun 14, 2023 | 13.20 | 13.66 | 13.20 | 13.42 | 835,487 | +0.31(+2.37%) |
Jun 13, 2023 | 13.37 | 13.50 | 13.08 | 13.11 | 875,966 | -0.09(-0.71%) |
Jun 12, 2023 | 13.18 | 13.21 | 12.92 | 13.20 | 826,239 | +0.05(+0.36%) |
Jun 09, 2023 | 13.17 | 13.33 | 13.05 | 13.16 | 541,832 | -0.01(-0.07%) |
Jun 08, 2023 | 13.31 | 13.40 | 12.96 | 13.17 | 857,642 | +0.07(+0.50%) |
Jun 07, 2023 | 13.18 | 13.29 | 13.00 | 13.10 | 883,299 | +0.02(+0.14%) |
Jun 06, 2023 | 12.74 | 13.27 | 12.67 | 13.08 | 1,226,522 | +0.09(+0.72%) |
Jun 05, 2023 | 12.85 | 13.04 | 12.74 | 12.99 | 893,842 | +0.18(+1.40%) |
Jun 02, 2023 | 12.52 | 12.90 | 12.42 | 12.81 | 1,009,761 | +0.57(+4.70%) |
Jun 01, 2023 | 11.84 | 12.28 | 11.83 | 12.23 | 961,679 | +0.55(+4.67%) |
May 31, 2023 | 12.01 | 12.01 | 11.67 | 11.69 | 2,352,621 | -0.40(-3.35%) |
May 30, 2023 | 11.86 | 12.14 | 11.76 | 12.09 | 1,177,778 | +0.24(+1.99%) |
May 26, 2023 | 11.97 | 12.05 | 11.83 | 11.86 | 956,082 | -0.06(-0.47%) |
May 25, 2023 | 12.13 | 12.13 | 11.76 | 11.91 | 1,027,350 | -0.29(-2.39%) |
May 24, 2023 | 12.43 | 12.44 | 12.11 | 12.20 | 1,025,110 | -0.29(-2.34%) |
May 23, 2023 | 12.73 | 12.84 | 12.45 | 12.50 | 1,094,761 | -0.24(-1.85%) |
May 22, 2023 | 12.82 | 12.90 | 12.62 | 12.73 | 991,598 | -0.17(-1.31%) |
May 19, 2023 | 13.08 | 13.08 | 12.87 | 12.90 | 842,075 | -0.14(-1.08%) |
May 18, 2023 | 13.13 | 13.14 | 12.81 | 13.04 | 732,109 | -0.08(-0.57%) |
May 17, 2023 | 13.12 | 13.28 | 12.97 | 13.12 | 866,570 | +0.20(+1.53%) |
May 16, 2023 | 13.06 | 13.29 | 12.81 | 12.92 | 740,568 | -0.24(-1.86%) |
May 15, 2023 | 13.05 | 13.18 | 12.93 | 13.17 | 947,876 | +0.13(+1.01%) |
May 12, 2023 | 13.42 | 13.58 | 12.98 | 13.03 | 862,126 | -0.25(-1.89%) |
May 11, 2023 | 13.25 | 13.35 | 13.15 | 13.29 | 907,484 | -0.01(-0.07%) |
May 10, 2023 | 13.44 | 13.53 | 13.22 | 13.29 | 1,150,266 | -0.01(-0.07%) |
May 09, 2023 | 13.11 | 13.48 | 12.94 | 13.30 | 1,131,269 | +0.23(+1.78%) |
May 08, 2023 | 13.04 | 13.24 | 12.91 | 13.07 | 1,047,498 | +0.12(+0.94%) |
May 05, 2023 | 12.53 | 13.24 | 12.53 | 12.95 | 1,272,587 | +0.75(+6.11%) |
May 04, 2023 | 12.74 | 12.74 | 11.87 | 12.20 | 1,790,309 | -1.02(-7.75%) |
May 03, 2023 | 13.40 | 13.48 | 13.23 | 13.23 | 958,669 | -0.07(-0.56%) |
May 02, 2023 | 13.79 | 13.97 | 13.15 | 13.30 | 1,260,112 | -0.55(-3.97%) |