Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.79 | 13.87 | 12.73 | 13.62 | 657,824 | +0.84(+6.57%) |
Jul 28, 2023 | 12.07 | 13.11 | 11.89 | 12.78 | 387,292 | +0.94(+7.94%) |
Jul 27, 2023 | 12.27 | 12.35 | 11.63 | 11.84 | 382,341 | -0.31(-2.55%) |
Jul 26, 2023 | 12.31 | 12.63 | 11.93 | 12.15 | 167,662 | -0.20(-1.62%) |
Jul 25, 2023 | 12.56 | 12.86 | 12.31 | 12.35 | 209,152 | -0.23(-1.83%) |
Jul 24, 2023 | 13.45 | 13.51 | 12.01 | 12.58 | 430,360 | -0.90(-6.68%) |
Jul 21, 2023 | 13.88 | 14.30 | 13.45 | 13.48 | 208,902 | -0.33(-2.39%) |
Jul 20, 2023 | 13.33 | 14.03 | 13.01 | 13.81 | 645,452 | +0.48(+3.60%) |
Jul 19, 2023 | 14.03 | 14.45 | 13.17 | 13.33 | 486,960 | -0.65(-4.65%) |
Jul 18, 2023 | 12.96 | 14.20 | 12.79 | 13.98 | 1,102,790 | +1.49(+11.93%) |
Jul 17, 2023 | 12.18 | 12.71 | 12.09 | 12.49 | 357,833 | +0.38(+3.14%) |
Jul 14, 2023 | 12.15 | 12.50 | 11.96 | 12.11 | 180,197 | -0.05(-0.41%) |
Jul 13, 2023 | 12.07 | 12.43 | 11.89 | 12.16 | 222,526 | +0.15(+1.25%) |
Jul 12, 2023 | 12.44 | 12.70 | 11.96 | 12.01 | 401,581 | -0.22(-1.80%) |
Jul 11, 2023 | 12.94 | 12.99 | 11.86 | 12.23 | 467,606 | -0.73(-5.63%) |
Jul 10, 2023 | 12.02 | 13.17 | 12.00 | 12.96 | 485,853 | +0.88(+7.28%) |
Jul 07, 2023 | 12.12 | 12.33 | 11.89 | 12.08 | 312,822 | -0.04(-0.33%) |
Jul 06, 2023 | 12.00 | 12.27 | 11.79 | 12.12 | 335,050 | +0.01(+0.08%) |
Jul 05, 2023 | 12.17 | 12.32 | 11.84 | 12.11 | 355,188 | -0.18(-1.46%) |
Jul 03, 2023 | 12.99 | 12.99 | 11.88 | 12.29 | 328,640 | -0.62(-4.80%) |
Jun 30, 2023 | 12.78 | 13.56 | 12.74 | 12.91 | 1,273,610 | +0.24(+1.89%) |
Jun 29, 2023 | 13.24 | 13.77 | 12.65 | 12.67 | 455,789 | -0.68(-5.09%) |
Jun 28, 2023 | 11.94 | 13.59 | 11.88 | 13.35 | 612,802 | +1.34(+11.16%) |
Jun 27, 2023 | 13.95 | 14.07 | 11.79 | 12.01 | 1,199,361 | -1.94(-13.91%) |
Jun 26, 2023 | 12.61 | 14.25 | 12.15 | 13.95 | 1,155,568 | +1.34(+10.63%) |
Jun 23, 2023 | 12.10 | 13.55 | 12.10 | 12.61 | 3,736,268 | +0.21(+1.69%) |
Jun 22, 2023 | 12.04 | 12.57 | 11.85 | 12.40 | 355,604 | +0.37(+3.08%) |
Jun 21, 2023 | 11.54 | 12.44 | 11.50 | 12.03 | 665,769 | -0.40(-3.22%) |
Jun 20, 2023 | 13.18 | 13.31 | 12.29 | 12.43 | 471,391 | -0.69(-5.26%) |
Jun 16, 2023 | 12.83 | 13.82 | 12.78 | 13.12 | 654,239 | +0.25(+1.94%) |
Jun 15, 2023 | 12.88 | 13.66 | 12.60 | 12.87 | 316,130 | -0.09(-0.69%) |
Jun 14, 2023 | 12.70 | 13.11 | 12.30 | 12.96 | 394,629 | +0.33(+2.61%) |
Jun 13, 2023 | 12.26 | 12.70 | 12.20 | 12.63 | 300,810 | +0.30(+2.43%) |
Jun 12, 2023 | 12.27 | 12.65 | 11.91 | 12.33 | 324,923 | +0.18(+1.48%) |
Jun 09, 2023 | 12.36 | 12.67 | 12.07 | 12.15 | 201,304 | -0.19(-1.54%) |
Jun 08, 2023 | 11.64 | 12.45 | 11.64 | 12.34 | 258,492 | +0.56(+4.75%) |
Jun 07, 2023 | 12.03 | 12.27 | 11.67 | 11.78 | 209,213 | -0.20(-1.67%) |
Jun 06, 2023 | 12.00 | 12.46 | 11.65 | 11.98 | 317,231 | +0.04(+0.34%) |
Jun 05, 2023 | 11.09 | 11.99 | 11.06 | 11.94 | 410,388 | +0.79(+7.09%) |
Jun 02, 2023 | 11.31 | 11.31 | 10.77 | 11.15 | 244,921 | -0.03(-0.27%) |
Jun 01, 2023 | 10.09 | 11.20 | 9.890 | 11.18 | 461,568 | +1.09(+10.80%) |
May 31, 2023 | 9.830 | 10.09 | 9.670 | 10.09 | 307,434 | +0.26(+2.64%) |
May 30, 2023 | 9.020 | 9.990 | 9.020 | 9.830 | 527,371 | +0.81(+8.98%) |
May 26, 2023 | 9.420 | 9.515 | 9.020 | 9.020 | 214,973 | -0.40(-4.25%) |
May 25, 2023 | 10.27 | 10.34 | 9.330 | 9.420 | 363,558 | -0.85(-8.28%) |
May 24, 2023 | 10.70 | 10.70 | 9.940 | 10.27 | 430,259 | -0.50(-4.64%) |
May 23, 2023 | 11.19 | 11.86 | 10.68 | 10.77 | 356,060 | -0.52(-4.61%) |
May 22, 2023 | 11.67 | 11.87 | 11.24 | 11.29 | 268,035 | -0.35(-3.01%) |
May 19, 2023 | 12.42 | 12.42 | 11.43 | 11.64 | 633,430 | -0.66(-5.37%) |
May 18, 2023 | 12.89 | 12.92 | 11.91 | 12.30 | 1,468,993 | +0.17(+1.40%) |
May 17, 2023 | 13.10 | 13.10 | 11.75 | 12.13 | 283,140 | -1.03(-7.83%) |
May 16, 2023 | 11.60 | 13.44 | 11.52 | 13.16 | 452,348 | +1.68(+14.63%) |
May 15, 2023 | 12.42 | 12.88 | 11.04 | 11.48 | 404,843 | -1.02(-8.16%) |
May 12, 2023 | 13.11 | 13.17 | 12.44 | 12.50 | 385,284 | -0.62(-4.73%) |
May 11, 2023 | 12.25 | 13.30 | 12.20 | 13.12 | 737,717 | +0.82(+6.67%) |
May 10, 2023 | 12.21 | 12.74 | 12.17 | 12.30 | 236,230 | +0.41(+3.45%) |
May 09, 2023 | 11.55 | 12.18 | 11.30 | 11.89 | 201,019 | +0.19(+1.62%) |
May 08, 2023 | 12.50 | 12.79 | 11.62 | 11.70 | 284,510 | -0.88(-7.00%) |
May 05, 2023 | 12.28 | 12.91 | 12.23 | 12.58 | 342,626 | +0.37(+3.03%) |
May 04, 2023 | 12.29 | 12.58 | 11.28 | 12.21 | 335,809 | -0.03(-0.25%) |
May 03, 2023 | 11.45 | 13.34 | 11.00 | 12.24 | 1,080,169 | +0.66(+5.70%) |
May 02, 2023 | 11.72 | 11.84 | 10.83 | 11.58 | 427,102 | +0.18(+1.58%) |