Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.47 | 13.20 | 12.47 | 12.89 | 36,839 | +0.29(+2.28%) |
Jul 28, 2023 | 11.95 | 12.86 | 11.95 | 12.61 | 46,709 | +0.70(+5.92%) |
Jul 27, 2023 | 12.15 | 12.15 | 11.72 | 11.90 | 24,635 | +0.03(+0.25%) |
Jul 26, 2023 | 11.60 | 11.87 | 11.52 | 11.87 | 31,962 | +0.44(+3.82%) |
Jul 25, 2023 | 11.17 | 11.45 | 11.17 | 11.44 | 11,521 | +0.22(+1.95%) |
Jul 24, 2023 | 11.31 | 11.31 | 10.98 | 11.22 | 7,550 | -0.09(-0.79%) |
Jul 21, 2023 | 11.21 | 11.36 | 11.11 | 11.31 | 8,734 | +0.10(+0.89%) |
Jul 20, 2023 | 11.30 | 11.38 | 11.11 | 11.21 | 6,996 | -0.04(-0.35%) |
Jul 19, 2023 | 11.23 | 11.25 | 11.14 | 11.25 | 6,615 | +0.02(+0.18%) |
Jul 18, 2023 | 11.21 | 11.39 | 10.80 | 11.23 | 9,382 | +0.11(+0.98%) |
Jul 17, 2023 | 11.21 | 11.29 | 11.12 | 11.12 | 4,132 | -0.04(-0.36%) |
Jul 14, 2023 | 11.16 | 11.23 | 11.16 | 11.16 | 4,705 | +0.01(+0.09%) |
Jul 13, 2023 | 11.11 | 11.15 | 11.11 | 11.15 | 2,067 | +0.07(+0.63%) |
Jul 12, 2023 | 11.09 | 11.12 | 11.03 | 11.08 | 3,101 | -0.03(-0.27%) |
Jul 11, 2023 | 11.11 | 11.20 | 11.01 | 11.11 | 5,566 | +0.09(+0.81%) |
Jul 10, 2023 | 11.11 | 11.20 | 11.02 | 11.02 | 4,636 | +0.00(+0.00%) |
Jul 07, 2023 | 11.06 | 11.35 | 11.02 | 11.02 | 5,730 | -0.13(-1.16%) |
Jul 06, 2023 | 11.06 | 11.15 | 10.93 | 11.15 | 6,898 | +0.04(+0.36%) |
Jul 05, 2023 | 11.26 | 11.34 | 11.08 | 11.11 | 4,393 | -0.18(-1.58%) |
Jul 03, 2023 | 11.23 | 11.29 | 11.23 | 11.29 | 1,372 | +0.12(+1.07%) |
Jun 30, 2023 | 11.13 | 11.20 | 11.05 | 11.17 | 2,772 | -0.02(-0.18%) |
Jun 29, 2023 | 11.17 | 11.31 | 10.97 | 11.19 | 4,229 | +0.19(+1.71%) |
Jun 28, 2023 | 11.00 | 11.13 | 10.97 | 11.00 | 7,654 | +0.09(+0.82%) |
Jun 27, 2023 | 11.08 | 11.08 | 10.85 | 10.91 | 6,845 | -0.20(-1.79%) |
Jun 26, 2023 | 11.11 | 11.22 | 10.91 | 11.11 | 12,965 | -0.16(-1.41%) |
Jun 23, 2023 | 11.46 | 11.49 | 10.81 | 11.27 | 18,252 | -0.25(-2.15%) |
Jun 22, 2023 | 11.69 | 11.74 | 11.52 | 11.52 | 2,637 | -0.17(-1.44%) |
Jun 21, 2023 | 11.72 | 11.72 | 11.59 | 11.68 | 4,713 | +0.00(+0.00%) |
Jun 20, 2023 | 11.81 | 11.94 | 11.68 | 11.68 | 11,699 | -0.29(-2.40%) |
Jun 16, 2023 | 11.81 | 11.97 | 11.81 | 11.97 | 10,791 | +0.17(+1.43%) |
Jun 15, 2023 | 11.56 | 11.84 | 11.56 | 11.80 | 9,891 | +0.25(+2.15%) |
Jun 14, 2023 | 11.56 | 11.86 | 11.38 | 11.56 | 11,281 | -0.11(-0.94%) |
Jun 13, 2023 | 11.48 | 11.75 | 11.45 | 11.66 | 14,265 | +0.19(+1.64%) |
Jun 12, 2023 | 11.36 | 11.48 | 11.07 | 11.48 | 11,246 | +0.12(+1.05%) |
Jun 09, 2023 | 11.44 | 11.47 | 11.35 | 11.36 | 5,690 | +0.00(+0.00%) |
Jun 08, 2023 | 11.90 | 11.90 | 11.36 | 11.36 | 11,694 | -0.55(-4.58%) |
Jun 07, 2023 | 11.67 | 11.92 | 11.67 | 11.90 | 7,061 | +0.39(+3.36%) |
Jun 06, 2023 | 11.41 | 11.65 | 11.41 | 11.52 | 6,458 | +0.40(+3.57%) |
Jun 05, 2023 | 11.25 | 11.63 | 11.06 | 11.12 | 18,450 | -0.04(-0.36%) |
Jun 02, 2023 | 11.15 | 11.39 | 11.06 | 11.16 | 18,428 | +0.10(+0.90%) |
Jun 01, 2023 | 10.96 | 11.28 | 10.96 | 11.06 | 19,478 | -0.09(-0.80%) |
May 31, 2023 | 11.08 | 11.22 | 11.01 | 11.15 | 14,443 | -0.06(-0.53%) |
May 30, 2023 | 10.96 | 11.33 | 10.76 | 11.21 | 12,820 | +0.42(+3.86%) |
May 26, 2023 | 10.93 | 11.15 | 10.71 | 10.79 | 7,506 | -0.02(-0.18%) |
May 25, 2023 | 11.36 | 11.36 | 10.81 | 10.81 | 3,992 | -0.23(-2.07%) |
May 24, 2023 | 11.12 | 11.39 | 11.01 | 11.04 | 9,355 | -0.02(-0.18%) |
May 23, 2023 | 11.36 | 11.49 | 11.01 | 11.06 | 15,070 | -0.25(-2.19%) |
May 22, 2023 | 12.42 | 12.42 | 11.21 | 11.31 | 84,840 | -1.21(-9.67%) |
May 19, 2023 | 12.67 | 12.67 | 12.52 | 12.52 | 13,964 | +0.11(+0.88%) |
May 18, 2023 | 12.51 | 12.69 | 12.41 | 12.41 | 14,565 | -0.08(-0.64%) |
May 17, 2023 | 12.67 | 12.67 | 12.22 | 12.49 | 11,271 | +0.09(+0.72%) |
May 16, 2023 | 13.14 | 13.15 | 12.34 | 12.40 | 15,582 | -0.48(-3.70%) |
May 15, 2023 | 12.34 | 12.90 | 12.34 | 12.87 | 10,179 | +0.63(+5.19%) |
May 12, 2023 | 12.81 | 12.99 | 12.16 | 12.24 | 16,973 | -0.63(-4.93%) |
May 11, 2023 | 12.30 | 12.87 | 12.15 | 12.87 | 12,059 | +0.35(+2.77%) |
May 10, 2023 | 12.68 | 13.14 | 12.48 | 12.53 | 17,711 | -0.25(-1.94%) |
May 09, 2023 | 11.81 | 12.78 | 11.81 | 12.78 | 70,041 | +0.76(+6.36%) |
May 08, 2023 | 11.97 | 12.15 | 11.84 | 12.01 | 26,781 | -0.06(-0.49%) |
May 05, 2023 | 11.37 | 12.07 | 11.37 | 12.07 | 32,327 | +0.64(+5.64%) |
May 04, 2023 | 11.29 | 11.43 | 11.10 | 11.43 | 34,647 | +0.21(+1.86%) |
May 03, 2023 | 10.86 | 11.61 | 10.83 | 11.22 | 62,171 | +0.42(+3.86%) |
May 02, 2023 | 10.76 | 10.86 | 10.62 | 10.80 | 20,836 | +0.01(+0.09%) |