Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.67 | 13.86 | 13.54 | 13.74 | 639,624 | +0.15(+1.10%) |
Jul 28, 2023 | 13.46 | 13.63 | 13.25 | 13.59 | 827,168 | +0.30(+2.26%) |
Jul 27, 2023 | 13.58 | 13.88 | 13.06 | 13.29 | 798,905 | -0.24(-1.77%) |
Jul 26, 2023 | 13.80 | 14.06 | 13.48 | 13.53 | 413,082 | -0.19(-1.38%) |
Jul 25, 2023 | 13.66 | 14.08 | 13.51 | 13.72 | 1,069,507 | -0.11(-0.80%) |
Jul 24, 2023 | 13.89 | 14.02 | 13.70 | 13.83 | 470,309 | -0.14(-1.00%) |
Jul 21, 2023 | 14.11 | 14.37 | 13.80 | 13.97 | 659,383 | -0.09(-0.64%) |
Jul 20, 2023 | 14.07 | 14.55 | 14.05 | 14.06 | 741,588 | -0.28(-1.95%) |
Jul 19, 2023 | 14.70 | 14.89 | 14.28 | 14.34 | 1,943,637 | -0.11(-0.76%) |
Jul 18, 2023 | 13.57 | 14.47 | 13.54 | 14.45 | 2,267,466 | +0.97(+7.20%) |
Jul 17, 2023 | 13.22 | 13.49 | 13.15 | 13.48 | 805,191 | +0.12(+0.90%) |
Jul 14, 2023 | 12.76 | 13.51 | 12.76 | 13.36 | 1,101,517 | +0.55(+4.29%) |
Jul 13, 2023 | 13.03 | 13.12 | 12.75 | 12.81 | 1,196,566 | +0.07(+0.55%) |
Jul 12, 2023 | 13.05 | 13.12 | 12.71 | 12.74 | 738,194 | -0.07(-0.55%) |
Jul 11, 2023 | 12.69 | 12.84 | 12.45 | 12.81 | 866,361 | +0.22(+1.75%) |
Jul 10, 2023 | 12.13 | 12.61 | 12.13 | 12.59 | 872,971 | +0.33(+2.69%) |
Jul 07, 2023 | 12.06 | 12.40 | 11.78 | 12.26 | 939,652 | +0.30(+2.51%) |
Jul 06, 2023 | 11.74 | 11.96 | 11.48 | 11.96 | 901,194 | +0.02(+0.17%) |
Jul 05, 2023 | 12.00 | 12.15 | 11.79 | 11.94 | 1,011,727 | -0.04(-0.33%) |
Jul 03, 2023 | 12.13 | 12.19 | 11.94 | 11.98 | 598,664 | -0.19(-1.56%) |
Jun 30, 2023 | 12.10 | 12.29 | 12.02 | 12.17 | 894,542 | +0.20(+1.67%) |
Jun 29, 2023 | 11.62 | 12.06 | 11.53 | 11.97 | 1,382,502 | +0.36(+3.10%) |
Jun 28, 2023 | 11.27 | 11.74 | 11.22 | 11.61 | 1,914,057 | +0.33(+2.93%) |
Jun 27, 2023 | 9.410 | 11.42 | 9.320 | 11.28 | 4,303,476 | +1.85(+19.62%) |
Jun 26, 2023 | 9.550 | 9.800 | 9.400 | 9.430 | 773,645 | -0.10(-1.05%) |
Jun 23, 2023 | 9.780 | 9.910 | 9.405 | 9.530 | 3,002,403 | -0.35(-3.54%) |
Jun 22, 2023 | 10.37 | 10.42 | 9.790 | 9.880 | 1,055,472 | -0.51(-4.91%) |
Jun 21, 2023 | 10.32 | 10.66 | 10.21 | 10.39 | 1,313,785 | +0.02(+0.19%) |
Jun 20, 2023 | 10.04 | 10.55 | 9.910 | 10.37 | 1,423,402 | +0.27(+2.67%) |
Jun 16, 2023 | 10.02 | 10.21 | 9.851 | 10.10 | 3,008,150 | +0.11(+1.10%) |
Jun 15, 2023 | 9.940 | 10.01 | 9.800 | 9.990 | 1,011,619 | +0.01(+0.10%) |
Jun 14, 2023 | 10.15 | 10.34 | 9.900 | 9.980 | 1,148,401 | -0.17(-1.67%) |
Jun 13, 2023 | 10.54 | 10.61 | 9.990 | 10.15 | 1,460,505 | -0.39(-3.70%) |
Jun 12, 2023 | 10.34 | 10.58 | 10.18 | 10.54 | 901,290 | +0.24(+2.33%) |
Jun 09, 2023 | 10.38 | 10.46 | 10.21 | 10.30 | 994,223 | -0.11(-1.06%) |
Jun 08, 2023 | 10.79 | 10.87 | 10.27 | 10.41 | 867,105 | -0.37(-3.43%) |
Jun 07, 2023 | 10.10 | 10.95 | 10.03 | 10.78 | 3,098,425 | +0.78(+7.80%) |
Jun 06, 2023 | 10.20 | 10.23 | 9.910 | 10.00 | 1,797,544 | -0.20(-1.96%) |
Jun 05, 2023 | 10.49 | 10.49 | 10.17 | 10.20 | 875,446 | -0.30(-2.86%) |
Jun 02, 2023 | 10.74 | 10.74 | 10.32 | 10.50 | 1,206,788 | -0.06(-0.57%) |
Jun 01, 2023 | 10.43 | 10.72 | 10.40 | 10.56 | 860,388 | +0.08(+0.76%) |
May 31, 2023 | 10.40 | 10.63 | 10.25 | 10.48 | 1,010,422 | +0.06(+0.58%) |
May 30, 2023 | 10.42 | 10.66 | 10.33 | 10.42 | 589,504 | -0.06(-0.57%) |
May 26, 2023 | 10.58 | 10.65 | 10.47 | 10.48 | 390,737 | -0.09(-0.85%) |
May 25, 2023 | 10.84 | 10.86 | 10.46 | 10.57 | 397,600 | -0.37(-3.38%) |
May 24, 2023 | 11.07 | 11.13 | 10.79 | 10.94 | 739,612 | -0.24(-2.15%) |
May 23, 2023 | 11.33 | 11.48 | 11.12 | 11.18 | 627,456 | -0.18(-1.58%) |
May 22, 2023 | 11.13 | 11.51 | 10.92 | 11.36 | 611,239 | +0.32(+2.90%) |
May 19, 2023 | 11.28 | 11.38 | 10.88 | 11.04 | 621,496 | -0.06(-0.54%) |
May 18, 2023 | 11.19 | 11.30 | 10.90 | 11.10 | 841,530 | -0.12(-1.07%) |
May 17, 2023 | 11.16 | 11.49 | 10.95 | 11.22 | 1,039,757 | +0.13(+1.17%) |
May 16, 2023 | 11.04 | 11.15 | 10.62 | 11.09 | 2,252,431 | -0.02(-0.18%) |
May 15, 2023 | 10.77 | 11.11 | 10.69 | 11.11 | 1,097,955 | +0.51(+4.81%) |
May 12, 2023 | 10.16 | 10.61 | 10.07 | 10.60 | 1,556,970 | +0.51(+5.05%) |
May 11, 2023 | 10.99 | 10.99 | 10.00 | 10.09 | 2,707,707 | -0.97(-8.77%) |
May 10, 2023 | 11.07 | 11.69 | 10.91 | 11.06 | 1,542,118 | -0.24(-2.12%) |
May 09, 2023 | 10.86 | 11.84 | 10.21 | 11.30 | 4,843,866 | -0.77(-6.38%) |
May 08, 2023 | 11.68 | 12.09 | 11.61 | 12.07 | 1,861,890 | +0.41(+3.52%) |
May 05, 2023 | 11.26 | 11.85 | 11.26 | 11.66 | 1,205,831 | +0.66(+6.00%) |
May 04, 2023 | 11.45 | 11.45 | 10.91 | 11.00 | 1,561,663 | -0.56(-4.84%) |
May 03, 2023 | 11.39 | 11.69 | 11.32 | 11.56 | 876,600 | +0.23(+2.03%) |
May 02, 2023 | 11.71 | 11.88 | 11.28 | 11.33 | 979,037 | -0.42(-3.57%) |