Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.59 | 13.91 | 13.43 | 13.62 | 7,880,085 | +0.17(+1.26%) |
Jul 28, 2023 | 13.08 | 13.50 | 13.03 | 13.45 | 3,873,696 | +0.60(+4.67%) |
Jul 27, 2023 | 13.20 | 13.38 | 12.79 | 12.85 | 4,565,383 | -0.22(-1.68%) |
Jul 26, 2023 | 12.97 | 13.14 | 12.93 | 13.07 | 2,875,481 | +0.01(+0.08%) |
Jul 25, 2023 | 13.11 | 13.18 | 12.84 | 13.06 | 3,249,556 | +0.20(+1.56%) |
Jul 24, 2023 | 12.87 | 13.27 | 12.68 | 12.86 | 18,509,628 | -0.12(-0.92%) |
Jul 21, 2023 | 13.07 | 13.18 | 12.87 | 12.98 | 1,674,093 | +0.02(+0.15%) |
Jul 20, 2023 | 12.80 | 13.29 | 12.74 | 12.96 | 1,619,682 | -0.06(-0.46%) |
Jul 19, 2023 | 13.10 | 13.24 | 12.86 | 13.02 | 2,838,077 | +0.02(+0.15%) |
Jul 18, 2023 | 13.28 | 13.36 | 12.85 | 13.00 | 3,609,002 | -0.39(-2.91%) |
Jul 17, 2023 | 13.63 | 13.64 | 13.22 | 13.39 | 1,785,910 | -0.38(-2.76%) |
Jul 14, 2023 | 13.61 | 13.86 | 13.53 | 13.77 | 1,675,218 | +0.07(+0.51%) |
Jul 13, 2023 | 13.55 | 13.89 | 13.53 | 13.70 | 2,477,172 | +0.23(+1.71%) |
Jul 12, 2023 | 13.24 | 13.72 | 13.22 | 13.47 | 4,004,971 | +0.43(+3.30%) |
Jul 11, 2023 | 12.70 | 13.04 | 12.59 | 13.04 | 3,304,981 | +0.40(+3.16%) |
Jul 10, 2023 | 12.00 | 12.65 | 11.98 | 12.64 | 1,923,595 | +0.64(+5.33%) |
Jul 07, 2023 | 11.50 | 12.09 | 11.50 | 12.00 | 2,241,402 | +0.41(+3.54%) |
Jul 06, 2023 | 12.00 | 12.00 | 11.48 | 11.59 | 2,628,724 | -0.53(-4.37%) |
Jul 05, 2023 | 12.63 | 12.62 | 12.03 | 12.12 | 2,113,639 | -0.58(-4.57%) |
Jul 03, 2023 | 12.41 | 12.84 | 12.41 | 12.70 | 1,180,861 | +0.49(+4.01%) |
Jun 30, 2023 | 12.20 | 12.23 | 11.93 | 12.21 | 2,226,231 | +0.01(+0.08%) |
Jun 29, 2023 | 12.28 | 12.32 | 12.00 | 12.20 | 2,090,963 | -0.09(-0.73%) |
Jun 28, 2023 | 12.42 | 12.65 | 12.09 | 12.29 | 4,061,688 | -0.38(-3.00%) |
Jun 27, 2023 | 12.59 | 12.75 | 12.48 | 12.67 | 2,975,440 | -0.06(-0.47%) |
Jun 26, 2023 | 12.72 | 13.12 | 12.66 | 12.73 | 2,061,860 | -0.13(-1.01%) |
Jun 23, 2023 | 12.54 | 12.95 | 12.44 | 12.86 | 2,469,318 | +0.03(+0.23%) |
Jun 22, 2023 | 13.18 | 13.18 | 12.76 | 12.83 | 1,485,179 | -0.26(-1.99%) |
Jun 21, 2023 | 12.72 | 13.17 | 12.72 | 13.09 | 2,004,908 | +0.19(+1.47%) |
Jun 20, 2023 | 13.15 | 13.22 | 12.74 | 12.90 | 4,003,786 | +0.38(+3.04%) |
Jun 16, 2023 | 12.38 | 12.66 | 12.34 | 12.52 | 2,059,403 | +0.15(+1.21%) |
Jun 15, 2023 | 12.46 | 12.47 | 12.19 | 12.37 | 1,108,580 | +0.06(+0.49%) |
Jun 14, 2023 | 12.03 | 12.35 | 12.03 | 12.31 | 1,157,389 | +0.21(+1.74%) |
Jun 13, 2023 | 12.28 | 12.48 | 12.00 | 12.10 | 1,249,369 | -0.08(-0.66%) |
Jun 12, 2023 | 12.26 | 12.31 | 12.11 | 12.18 | 2,153,611 | +0.08(+0.66%) |
Jun 09, 2023 | 12.12 | 12.29 | 12.04 | 12.10 | 1,066,960 | -0.14(-1.14%) |
Jun 08, 2023 | 12.16 | 12.36 | 12.03 | 12.24 | 1,630,502 | +0.07(+0.58%) |
Jun 07, 2023 | 11.78 | 12.19 | 11.77 | 12.17 | 3,339,916 | +0.35(+2.96%) |
Jun 06, 2023 | 11.56 | 11.92 | 11.54 | 11.82 | 1,506,010 | +0.26(+2.25%) |
Jun 05, 2023 | 11.60 | 11.82 | 11.55 | 11.56 | 2,396,093 | -0.09(-0.77%) |
Jun 02, 2023 | 11.40 | 11.84 | 11.32 | 11.65 | 3,431,655 | +0.53(+4.77%) |
Jun 01, 2023 | 10.90 | 11.52 | 10.59 | 11.12 | 6,985,647 | +0.07(+0.63%) |
May 31, 2023 | 10.75 | 11.06 | 10.49 | 11.05 | 3,864,449 | +0.28(+2.60%) |
May 30, 2023 | 11.20 | 11.49 | 10.71 | 10.77 | 3,092,186 | -0.31(-2.80%) |
May 26, 2023 | 11.22 | 11.22 | 11.01 | 11.08 | 1,500,544 | -0.01(-0.09%) |
May 25, 2023 | 11.06 | 11.41 | 11.04 | 11.09 | 3,051,231 | -0.16(-1.42%) |
May 24, 2023 | 10.52 | 11.28 | 10.30 | 11.25 | 5,599,689 | +0.42(+3.88%) |
May 23, 2023 | 11.25 | 11.35 | 10.58 | 10.83 | 5,189,043 | -0.58(-5.08%) |
May 22, 2023 | 11.55 | 11.87 | 11.36 | 11.41 | 2,714,177 | -0.06(-0.52%) |
May 19, 2023 | 11.64 | 11.64 | 11.18 | 11.47 | 2,896,102 | +0.03(+0.26%) |
May 18, 2023 | 11.53 | 11.64 | 11.22 | 11.44 | 3,184,842 | -0.10(-0.87%) |
May 17, 2023 | 11.44 | 11.76 | 11.31 | 11.54 | 3,188,346 | +0.24(+2.12%) |
May 16, 2023 | 11.45 | 11.58 | 11.25 | 11.30 | 2,535,040 | -0.29(-2.50%) |
May 15, 2023 | 11.32 | 11.67 | 11.24 | 11.59 | 2,805,572 | +0.40(+3.57%) |
May 12, 2023 | 11.42 | 11.56 | 11.15 | 11.19 | 3,396,758 | -0.38(-3.28%) |
May 11, 2023 | 11.51 | 11.75 | 11.39 | 11.57 | 3,265,608 | -0.07(-0.60%) |
May 10, 2023 | 12.14 | 12.45 | 11.22 | 11.64 | 7,213,634 | -0.78(-6.28%) |
May 09, 2023 | 12.45 | 12.66 | 12.26 | 12.42 | 6,646,311 | -0.29(-2.28%) |
May 08, 2023 | 12.80 | 12.89 | 12.40 | 12.71 | 4,577,236 | -0.30(-2.31%) |
May 05, 2023 | 12.84 | 13.15 | 12.63 | 13.01 | 2,620,902 | +0.28(+2.20%) |
May 04, 2023 | 12.74 | 12.92 | 12.59 | 12.73 | 2,351,851 | -0.14(-1.09%) |
May 03, 2023 | 13.03 | 13.28 | 12.73 | 12.87 | 3,863,975 | -0.55(-4.10%) |
May 02, 2023 | 13.69 | 13.74 | 13.29 | 13.42 | 2,654,259 | -0.33(-2.40%) |