Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.19 | 12.19 | 11.60 | 11.91 | 409,519 | -0.22(-1.81%) |
Jul 28, 2023 | 11.56 | 12.20 | 11.42 | 12.13 | 409,671 | +0.68(+5.94%) |
Jul 27, 2023 | 11.91 | 11.91 | 11.30 | 11.45 | 392,697 | -0.46(-3.86%) |
Jul 26, 2023 | 12.45 | 12.45 | 11.83 | 11.91 | 385,441 | -0.54(-4.34%) |
Jul 25, 2023 | 12.20 | 12.85 | 12.20 | 12.45 | 779,021 | +0.26(+2.13%) |
Jul 24, 2023 | 12.41 | 12.69 | 12.02 | 12.19 | 746,048 | +0.31(+2.61%) |
Jul 21, 2023 | 11.90 | 12.01 | 11.57 | 11.88 | 120,691 | +0.01(+0.08%) |
Jul 20, 2023 | 12.01 | 12.21 | 11.67 | 11.87 | 132,822 | -0.28(-2.30%) |
Jul 19, 2023 | 11.92 | 12.30 | 11.79 | 12.15 | 340,778 | +0.23(+1.93%) |
Jul 18, 2023 | 11.29 | 12.02 | 11.24 | 11.92 | 235,454 | +0.61(+5.39%) |
Jul 17, 2023 | 11.29 | 11.59 | 11.18 | 11.31 | 199,957 | +0.06(+0.53%) |
Jul 14, 2023 | 11.14 | 11.39 | 10.67 | 11.25 | 411,676 | +0.11(+0.99%) |
Jul 13, 2023 | 11.29 | 11.57 | 11.11 | 11.14 | 219,917 | -0.09(-0.80%) |
Jul 12, 2023 | 11.72 | 11.76 | 11.18 | 11.23 | 97,496 | -0.33(-2.85%) |
Jul 11, 2023 | 11.86 | 12.10 | 11.45 | 11.56 | 241,033 | -0.30(-2.53%) |
Jul 10, 2023 | 11.55 | 11.97 | 11.44 | 11.86 | 198,011 | +0.32(+2.77%) |
Jul 07, 2023 | 11.77 | 11.92 | 11.03 | 11.54 | 325,422 | -0.18(-1.54%) |
Jul 06, 2023 | 11.39 | 11.81 | 11.17 | 11.72 | 408,575 | +0.25(+2.18%) |
Jul 05, 2023 | 11.65 | 11.69 | 11.06 | 11.47 | 293,333 | -0.13(-1.12%) |
Jul 03, 2023 | 11.52 | 12.04 | 11.22 | 11.60 | 233,307 | +0.06(+0.52%) |
Jun 30, 2023 | 11.75 | 11.82 | 11.38 | 11.54 | 327,976 | -0.07(-0.60%) |
Jun 29, 2023 | 11.35 | 11.86 | 11.15 | 11.61 | 326,077 | +0.23(+2.02%) |
Jun 28, 2023 | 11.42 | 11.48 | 11.19 | 11.38 | 160,411 | -0.03(-0.26%) |
Jun 27, 2023 | 11.00 | 11.46 | 10.90 | 11.41 | 236,520 | +0.21(+1.88%) |
Jun 26, 2023 | 11.56 | 11.75 | 11.12 | 11.20 | 318,825 | -0.44(-3.78%) |
Jun 23, 2023 | 11.76 | 11.89 | 11.41 | 11.64 | 151,527 | -0.15(-1.27%) |
Jun 22, 2023 | 12.25 | 12.43 | 11.76 | 11.79 | 359,616 | -0.60(-4.84%) |
Jun 21, 2023 | 12.62 | 12.73 | 12.08 | 12.39 | 609,115 | -0.30(-2.36%) |
Jun 20, 2023 | 12.66 | 13.03 | 12.40 | 12.69 | 915,412 | -0.03(-0.24%) |
Jun 16, 2023 | 11.90 | 12.77 | 11.80 | 12.72 | 2,786,940 | +0.89(+7.52%) |
Jun 15, 2023 | 11.84 | 11.99 | 11.45 | 11.83 | 695,116 | -0.13(-1.13%) |
Jun 14, 2023 | 12.03 | 12.24 | 11.79 | 11.96 | 582,617 | -0.06(-0.54%) |
Jun 13, 2023 | 11.33 | 12.14 | 11.33 | 12.03 | 441,370 | +0.74(+6.55%) |
Jun 12, 2023 | 11.27 | 11.45 | 11.09 | 11.29 | 635,334 | +0.06(+0.53%) |
Jun 09, 2023 | 10.85 | 11.33 | 10.84 | 11.23 | 496,516 | +0.44(+4.08%) |
Jun 08, 2023 | 10.23 | 10.85 | 9.930 | 10.79 | 565,895 | +0.70(+6.94%) |
Jun 07, 2023 | 10.70 | 10.76 | 10.09 | 10.09 | 378,952 | -0.50(-4.72%) |
Jun 06, 2023 | 10.29 | 10.72 | 10.15 | 10.59 | 476,589 | +0.31(+3.02%) |
Jun 05, 2023 | 10.21 | 10.34 | 9.950 | 10.28 | 313,719 | +0.10(+0.98%) |
Jun 02, 2023 | 10.16 | 10.30 | 9.930 | 10.18 | 473,887 | +0.06(+0.59%) |
Jun 01, 2023 | 9.870 | 10.14 | 9.654 | 10.12 | 1,991,413 | +0.25(+2.53%) |
May 31, 2023 | 9.760 | 9.940 | 9.650 | 9.870 | 107,496 | +0.11(+1.13%) |
May 30, 2023 | 9.840 | 10.10 | 9.590 | 9.760 | 225,216 | -0.09(-0.91%) |
May 26, 2023 | 9.460 | 9.930 | 9.171 | 9.850 | 212,384 | +0.40(+4.23%) |
May 25, 2023 | 9.730 | 9.730 | 9.250 | 9.450 | 326,618 | -0.28(-2.88%) |
May 24, 2023 | 9.750 | 9.830 | 9.500 | 9.730 | 184,581 | -0.07(-0.71%) |
May 23, 2023 | 9.980 | 10.10 | 9.720 | 9.800 | 210,743 | -0.19(-1.90%) |
May 22, 2023 | 9.770 | 10.05 | 9.700 | 9.990 | 177,286 | +0.22(+2.25%) |
May 19, 2023 | 9.680 | 9.930 | 9.310 | 9.770 | 305,486 | +0.09(+0.93%) |
May 18, 2023 | 9.890 | 10.12 | 9.511 | 9.680 | 329,723 | -0.29(-2.91%) |
May 17, 2023 | 9.950 | 10.00 | 9.570 | 9.970 | 259,538 | +0.13(+1.37%) |
May 16, 2023 | 9.820 | 10.06 | 9.360 | 9.835 | 436,771 | -0.20(-2.04%) |
May 15, 2023 | 10.00 | 10.17 | 9.870 | 10.04 | 325,981 | +0.08(+0.80%) |
May 12, 2023 | 9.500 | 10.01 | 9.460 | 9.960 | 444,544 | +0.49(+5.17%) |
May 11, 2023 | 9.900 | 10.00 | 9.380 | 9.470 | 209,149 | -0.40(-4.05%) |
May 10, 2023 | 9.770 | 9.910 | 9.310 | 9.870 | 258,616 | +0.18(+1.86%) |
May 09, 2023 | 9.730 | 10.04 | 9.500 | 9.690 | 141,371 | -0.14(-1.42%) |
May 08, 2023 | 10.26 | 10.35 | 9.540 | 9.830 | 298,222 | -0.27(-2.67%) |
May 05, 2023 | 9.690 | 10.11 | 9.550 | 10.10 | 512,504 | +0.42(+4.34%) |
May 04, 2023 | 9.800 | 9.870 | 9.440 | 9.680 | 277,661 | +0.09(+0.94%) |
May 03, 2023 | 9.350 | 9.820 | 9.200 | 9.590 | 1,186,837 | +0.26(+2.79%) |
May 02, 2023 | 9.910 | 9.980 | 7.770 | 9.330 | 4,916,593 | +2.01(+27.46%) |