Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.24 | 11.48 | 11.02 | 11.14 | 932,149 | +0.10(+0.91%) |
Jul 28, 2023 | 11.18 | 11.34 | 10.88 | 11.04 | 1,024,598 | -0.05(-0.45%) |
Jul 27, 2023 | 11.90 | 11.99 | 11.04 | 11.09 | 1,727,991 | -0.57(-4.89%) |
Jul 26, 2023 | 11.52 | 11.78 | 11.21 | 11.66 | 1,431,655 | +0.03(+0.26%) |
Jul 25, 2023 | 12.09 | 12.16 | 11.41 | 11.63 | 1,504,196 | -0.27(-2.27%) |
Jul 24, 2023 | 11.59 | 12.11 | 11.30 | 11.90 | 2,909,699 | +0.31(+2.67%) |
Jul 21, 2023 | 11.08 | 11.60 | 10.96 | 11.59 | 2,546,306 | +1.07(+10.17%) |
Jul 20, 2023 | 10.80 | 10.87 | 10.45 | 10.52 | 1,330,754 | -0.26(-2.41%) |
Jul 19, 2023 | 10.71 | 10.87 | 10.59 | 10.78 | 1,330,622 | +0.07(+0.65%) |
Jul 18, 2023 | 10.84 | 11.14 | 10.67 | 10.71 | 1,587,030 | -0.01(-0.09%) |
Jul 17, 2023 | 10.44 | 10.84 | 10.38 | 10.72 | 3,260,924 | +0.22(+2.10%) |
Jul 14, 2023 | 11.05 | 11.13 | 10.49 | 10.50 | 4,409,531 | -0.78(-6.91%) |
Jul 13, 2023 | 11.65 | 11.66 | 11.17 | 11.28 | 2,114,816 | -0.26(-2.25%) |
Jul 12, 2023 | 12.20 | 12.25 | 11.47 | 11.54 | 1,853,573 | -0.32(-2.70%) |
Jul 11, 2023 | 11.80 | 11.99 | 11.48 | 11.86 | 1,713,868 | -0.31(-2.55%) |
Jul 10, 2023 | 11.91 | 12.23 | 11.90 | 12.17 | 1,429,581 | +0.31(+2.61%) |
Jul 07, 2023 | 11.81 | 12.07 | 11.79 | 11.86 | 1,934,829 | +0.31(+2.68%) |
Jul 06, 2023 | 12.06 | 12.23 | 11.53 | 11.55 | 4,411,870 | -1.06(-8.41%) |
Jul 05, 2023 | 12.92 | 13.03 | 12.60 | 12.61 | 2,455,213 | -0.76(-5.68%) |
Jul 03, 2023 | 13.80 | 13.87 | 13.36 | 13.37 | 1,152,889 | -0.32(-2.34%) |
Jun 30, 2023 | 13.39 | 13.78 | 13.33 | 13.69 | 1,289,276 | +0.57(+4.34%) |
Jun 29, 2023 | 13.17 | 13.25 | 12.83 | 13.12 | 1,104,193 | -0.05(-0.38%) |
Jun 28, 2023 | 12.96 | 13.63 | 12.96 | 13.17 | 1,491,935 | +0.13(+1.00%) |
Jun 27, 2023 | 13.29 | 13.45 | 12.71 | 13.04 | 1,429,733 | +0.13(+1.01%) |
Jun 26, 2023 | 13.25 | 13.49 | 12.87 | 12.91 | 1,125,479 | -0.37(-2.79%) |
Jun 23, 2023 | 13.12 | 13.47 | 12.94 | 13.28 | 1,754,878 | +0.00(+0.00%) |
Jun 22, 2023 | 13.40 | 13.42 | 12.91 | 13.28 | 1,605,641 | -0.29(-2.14%) |
Jun 21, 2023 | 13.54 | 13.74 | 13.28 | 13.57 | 1,728,271 | +0.14(+1.04%) |
Jun 20, 2023 | 13.23 | 13.54 | 12.88 | 13.43 | 1,880,479 | +0.66(+5.17%) |
Jun 16, 2023 | 12.44 | 12.93 | 12.43 | 12.77 | 1,393,059 | +0.27(+2.16%) |
Jun 15, 2023 | 12.50 | 12.66 | 12.29 | 12.50 | 1,652,909 | +0.15(+1.21%) |
Jun 14, 2023 | 11.64 | 12.37 | 11.54 | 12.35 | 4,247,195 | +1.06(+9.39%) |
Jun 13, 2023 | 11.91 | 11.92 | 11.20 | 11.29 | 3,510,999 | -0.59(-4.97%) |
Jun 12, 2023 | 12.11 | 12.19 | 11.65 | 11.88 | 2,129,421 | -0.15(-1.25%) |
Jun 09, 2023 | 12.19 | 12.48 | 11.99 | 12.03 | 4,351,649 | -0.01(-0.08%) |
Jun 08, 2023 | 12.05 | 12.48 | 11.85 | 12.04 | 2,120,141 | +0.21(+1.78%) |
Jun 07, 2023 | 12.83 | 13.03 | 11.82 | 11.83 | 3,128,677 | -0.44(-3.59%) |
Jun 06, 2023 | 11.14 | 12.41 | 11.14 | 12.27 | 2,831,074 | +1.12(+10.04%) |
Jun 05, 2023 | 11.22 | 11.32 | 10.81 | 11.15 | 1,173,938 | -0.05(-0.45%) |
Jun 02, 2023 | 11.15 | 11.44 | 11.04 | 11.20 | 2,682,443 | +0.51(+4.77%) |
Jun 01, 2023 | 10.05 | 10.78 | 9.990 | 10.69 | 2,869,183 | +0.71(+7.11%) |
May 31, 2023 | 9.680 | 9.985 | 9.445 | 9.980 | 1,961,444 | +0.47(+4.94%) |
May 30, 2023 | 9.710 | 9.780 | 9.345 | 9.510 | 1,227,289 | -0.10(-1.04%) |
May 26, 2023 | 9.500 | 9.910 | 9.480 | 9.610 | 2,331,724 | +0.32(+3.44%) |
May 25, 2023 | 9.330 | 9.620 | 9.240 | 9.290 | 2,060,684 | +0.41(+4.62%) |
May 24, 2023 | 9.020 | 9.070 | 8.590 | 8.880 | 1,583,787 | -0.07(-0.78%) |
May 23, 2023 | 9.290 | 9.585 | 8.945 | 8.950 | 2,622,109 | -0.35(-3.76%) |
May 22, 2023 | 8.870 | 9.620 | 8.850 | 9.300 | 4,791,826 | +0.90(+10.71%) |
May 19, 2023 | 8.670 | 8.810 | 8.370 | 8.400 | 1,869,093 | -0.32(-3.67%) |
May 18, 2023 | 8.590 | 8.805 | 8.510 | 8.720 | 1,939,767 | +0.10(+1.16%) |
May 17, 2023 | 7.690 | 8.705 | 7.590 | 8.620 | 5,842,285 | +1.12(+14.93%) |
May 16, 2023 | 7.730 | 8.178 | 7.360 | 7.500 | 3,484,623 | -0.30(-3.85%) |
May 15, 2023 | 7.690 | 7.840 | 6.870 | 7.800 | 5,004,401 | +0.03(+0.39%) |
May 12, 2023 | 7.870 | 7.995 | 7.630 | 7.770 | 3,847,460 | -0.05(-0.64%) |
May 11, 2023 | 7.520 | 7.860 | 7.340 | 7.820 | 3,154,920 | +0.42(+5.68%) |
May 10, 2023 | 7.280 | 7.410 | 7.180 | 7.400 | 2,282,054 | +0.32(+4.52%) |
May 09, 2023 | 6.910 | 7.190 | 6.880 | 7.080 | 1,318,731 | +0.08(+1.14%) |
May 08, 2023 | 7.080 | 7.310 | 6.930 | 7.000 | 1,320,691 | +0.00(+0.00%) |
May 05, 2023 | 6.850 | 7.185 | 6.740 | 7.000 | 1,947,801 | +0.21(+3.09%) |
May 04, 2023 | 6.860 | 6.900 | 6.525 | 6.790 | 2,645,317 | -0.02(-0.29%) |
May 03, 2023 | 6.440 | 6.920 | 6.310 | 6.810 | 3,173,495 | +0.42(+6.57%) |
May 02, 2023 | 6.510 | 6.700 | 6.350 | 6.390 | 2,048,747 | -0.33(-4.91%) |