Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.43 | 12.70 | 12.09 | 12.59 | 94,502 | +0.16(+1.29%) |
Jul 28, 2023 | 12.83 | 12.87 | 12.33 | 12.43 | 36,395 | -0.26(-2.05%) |
Jul 27, 2023 | 12.84 | 12.91 | 12.57 | 12.69 | 58,391 | -0.03(-0.24%) |
Jul 26, 2023 | 12.73 | 12.89 | 12.63 | 12.72 | 62,085 | -0.04(-0.31%) |
Jul 25, 2023 | 12.81 | 12.93 | 12.70 | 12.76 | 70,691 | -0.08(-0.62%) |
Jul 24, 2023 | 13.04 | 13.05 | 12.80 | 12.84 | 44,095 | -0.21(-1.61%) |
Jul 21, 2023 | 13.07 | 13.25 | 13.00 | 13.05 | 62,803 | +0.12(+0.93%) |
Jul 20, 2023 | 13.19 | 13.19 | 12.77 | 12.93 | 52,283 | -0.25(-1.90%) |
Jul 19, 2023 | 13.45 | 13.48 | 13.05 | 13.18 | 79,072 | -0.27(-2.01%) |
Jul 18, 2023 | 13.25 | 13.50 | 13.13 | 13.45 | 73,819 | +0.10(+0.75%) |
Jul 17, 2023 | 13.71 | 13.71 | 13.06 | 13.35 | 120,827 | -0.39(-2.84%) |
Jul 14, 2023 | 13.85 | 13.92 | 13.62 | 13.74 | 67,293 | -0.12(-0.87%) |
Jul 13, 2023 | 14.05 | 14.44 | 13.82 | 13.86 | 71,558 | -0.18(-1.28%) |
Jul 12, 2023 | 14.46 | 14.46 | 13.99 | 14.04 | 77,558 | -0.24(-1.68%) |
Jul 11, 2023 | 14.28 | 14.35 | 13.91 | 14.28 | 97,073 | +0.02(+0.14%) |
Jul 10, 2023 | 14.00 | 14.30 | 13.96 | 14.26 | 48,498 | +0.29(+2.08%) |
Jul 07, 2023 | 13.69 | 14.12 | 13.69 | 13.97 | 108,513 | +0.37(+2.72%) |
Jul 06, 2023 | 13.91 | 14.04 | 13.13 | 13.60 | 113,910 | -0.47(-3.34%) |
Jul 05, 2023 | 14.66 | 14.66 | 14.02 | 14.07 | 53,048 | -0.67(-4.55%) |
Jul 03, 2023 | 14.65 | 14.97 | 14.33 | 14.74 | 42,255 | +0.03(+0.20%) |
Jun 30, 2023 | 14.74 | 14.91 | 14.59 | 14.71 | 77,122 | +0.21(+1.45%) |
Jun 29, 2023 | 14.36 | 14.57 | 14.31 | 14.50 | 55,815 | +0.19(+1.33%) |
Jun 28, 2023 | 14.36 | 14.50 | 14.23 | 14.31 | 40,529 | -0.05(-0.35%) |
Jun 27, 2023 | 14.29 | 14.61 | 14.26 | 14.36 | 55,175 | +0.11(+0.77%) |
Jun 26, 2023 | 14.00 | 14.37 | 13.99 | 14.25 | 83,499 | +0.17(+1.21%) |
Jun 23, 2023 | 14.13 | 14.27 | 13.99 | 14.08 | 392,839 | -0.27(-1.88%) |
Jun 22, 2023 | 14.46 | 14.58 | 14.23 | 14.35 | 50,107 | -0.17(-1.17%) |
Jun 21, 2023 | 14.42 | 14.57 | 14.34 | 14.52 | 30,515 | +0.06(+0.41%) |
Jun 20, 2023 | 14.45 | 14.76 | 14.19 | 14.46 | 59,530 | -0.03(-0.21%) |
Jun 16, 2023 | 14.94 | 15.00 | 14.42 | 14.49 | 116,852 | -0.44(-2.95%) |
Jun 15, 2023 | 14.89 | 15.03 | 14.58 | 14.93 | 119,169 | +0.10(+0.67%) |
Jun 14, 2023 | 14.62 | 15.02 | 14.52 | 14.83 | 117,450 | +0.21(+1.44%) |
Jun 13, 2023 | 14.97 | 15.24 | 14.50 | 14.62 | 109,169 | -0.29(-1.95%) |
Jun 12, 2023 | 15.00 | 15.10 | 14.66 | 14.91 | 141,427 | -0.04(-0.27%) |
Jun 09, 2023 | 15.60 | 15.60 | 14.66 | 14.95 | 120,329 | -0.74(-4.72%) |
Jun 08, 2023 | 15.66 | 16.02 | 15.66 | 15.69 | 125,788 | +0.03(+0.19%) |
Jun 07, 2023 | 15.21 | 15.71 | 15.10 | 15.66 | 348,349 | +0.66(+4.40%) |
Jun 06, 2023 | 14.70 | 15.30 | 14.70 | 15.00 | 215,954 | +0.30(+2.04%) |
Jun 05, 2023 | 14.46 | 14.73 | 14.13 | 14.70 | 136,870 | +0.18(+1.24%) |
Jun 02, 2023 | 13.97 | 14.73 | 13.97 | 14.52 | 200,833 | +0.76(+5.52%) |
Jun 01, 2023 | 13.73 | 13.88 | 13.57 | 13.76 | 77,936 | +0.03(+0.22%) |
May 31, 2023 | 13.60 | 13.83 | 13.48 | 13.73 | 79,154 | +0.12(+0.88%) |
May 30, 2023 | 13.77 | 13.86 | 13.29 | 13.61 | 152,220 | -0.27(-1.95%) |
May 26, 2023 | 13.83 | 13.93 | 13.50 | 13.88 | 77,828 | +0.05(+0.36%) |
May 25, 2023 | 13.45 | 13.86 | 13.40 | 13.83 | 83,247 | +0.35(+2.60%) |
May 24, 2023 | 13.57 | 13.59 | 13.29 | 13.48 | 63,537 | -0.12(-0.88%) |
May 23, 2023 | 14.12 | 14.12 | 13.52 | 13.60 | 65,953 | -0.53(-3.75%) |
May 22, 2023 | 13.94 | 14.26 | 13.82 | 14.13 | 77,388 | +0.19(+1.36%) |
May 19, 2023 | 14.43 | 14.43 | 13.92 | 13.94 | 65,913 | -0.33(-2.31%) |
May 18, 2023 | 14.11 | 14.31 | 13.86 | 14.27 | 120,265 | +0.17(+1.21%) |
May 17, 2023 | 13.93 | 14.23 | 13.43 | 14.10 | 139,631 | +0.22(+1.59%) |
May 16, 2023 | 13.98 | 14.10 | 13.82 | 13.88 | 91,493 | -0.12(-0.86%) |
May 15, 2023 | 13.78 | 14.28 | 13.70 | 14.00 | 106,213 | +0.37(+2.71%) |
May 12, 2023 | 13.92 | 13.92 | 13.25 | 13.63 | 114,585 | -0.22(-1.59%) |
May 11, 2023 | 13.77 | 14.53 | 13.69 | 13.85 | 123,656 | +0.31(+2.29%) |
May 10, 2023 | 12.80 | 13.64 | 12.80 | 13.54 | 261,085 | +1.07(+8.58%) |
May 09, 2023 | 12.38 | 12.54 | 12.22 | 12.47 | 78,545 | +0.09(+0.73%) |
May 08, 2023 | 12.73 | 12.74 | 12.21 | 12.38 | 67,443 | -0.24(-1.90%) |
May 05, 2023 | 12.34 | 12.75 | 12.26 | 12.62 | 71,763 | +0.45(+3.70%) |
May 04, 2023 | 12.60 | 12.73 | 12.07 | 12.17 | 120,178 | -0.58(-4.55%) |
May 03, 2023 | 12.91 | 13.05 | 12.70 | 12.75 | 94,183 | -0.08(-0.62%) |
May 02, 2023 | 12.86 | 12.96 | 12.65 | 12.83 | 81,031 | -0.10(-0.77%) |