Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.60 | 16.20 | 15.40 | 15.46 | 20,957 | +0.09(+0.57%) |
Jul 28, 2023 | 15.28 | 15.70 | 15.02 | 15.37 | 14,373 | +0.30(+2.02%) |
Jul 27, 2023 | 16.00 | 16.60 | 15.07 | 15.07 | 59,944 | -0.53(-3.41%) |
Jul 26, 2023 | 14.00 | 15.60 | 14.00 | 15.60 | 27,931 | +1.00(+6.85%) |
Jul 25, 2023 | 15.20 | 15.30 | 14.00 | 14.60 | 49,586 | -0.60(-3.92%) |
Jul 24, 2023 | 13.86 | 16.00 | 13.60 | 15.20 | 105,703 | +1.59(+11.70%) |
Jul 21, 2023 | 14.00 | 14.20 | 13.60 | 13.60 | 28,259 | -0.60(-4.20%) |
Jul 20, 2023 | 14.40 | 14.50 | 14.00 | 14.20 | 26,911 | -0.20(-1.39%) |
Jul 19, 2023 | 14.58 | 14.60 | 14.11 | 14.40 | 22,376 | +0.02(+0.14%) |
Jul 18, 2023 | 14.00 | 14.60 | 14.00 | 14.38 | 19,959 | +0.18(+1.27%) |
Jul 17, 2023 | 13.80 | 14.90 | 13.80 | 14.20 | 27,768 | +0.46(+3.36%) |
Jul 14, 2023 | 14.80 | 14.98 | 13.40 | 13.74 | 44,193 | -1.12(-7.55%) |
Jul 13, 2023 | 14.50 | 15.60 | 14.20 | 14.86 | 71,046 | +0.84(+5.99%) |
Jul 12, 2023 | 14.00 | 14.38 | 13.87 | 14.02 | 41,363 | +0.02(+0.14%) |
Jul 11, 2023 | 12.85 | 14.80 | 12.85 | 14.00 | 101,646 | +1.02(+7.84%) |
Jul 10, 2023 | 12.44 | 13.20 | 12.36 | 12.98 | 50,362 | +0.68(+5.54%) |
Jul 07, 2023 | 12.20 | 13.00 | 12.12 | 12.30 | 60,530 | +0.20(+1.65%) |
Jul 06, 2023 | 12.40 | 12.60 | 12.01 | 12.10 | 19,241 | -0.30(-2.42%) |
Jul 05, 2023 | 12.20 | 12.60 | 12.16 | 12.40 | 30,676 | +0.17(+1.41%) |
Jul 03, 2023 | 11.60 | 12.88 | 11.60 | 12.23 | 62,937 | +0.36(+3.03%) |
Jun 30, 2023 | 12.12 | 12.30 | 11.81 | 11.87 | 53,810 | -0.38(-3.07%) |
Jun 29, 2023 | 12.00 | 12.28 | 12.00 | 12.24 | 23,720 | +0.24(+2.03%) |
Jun 28, 2023 | 12.60 | 12.60 | 12.00 | 12.00 | 31,799 | -0.20(-1.66%) |
Jun 27, 2023 | 11.86 | 12.56 | 11.86 | 12.20 | 36,483 | +0.79(+6.89%) |
Jun 26, 2023 | 12.20 | 12.36 | 11.42 | 11.42 | 33,039 | -0.35(-3.01%) |
Jun 23, 2023 | 11.88 | 12.60 | 11.77 | 11.77 | 370,226 | -0.40(-3.30%) |
Jun 22, 2023 | 12.40 | 12.48 | 11.90 | 12.17 | 56,080 | -0.43(-3.38%) |
Jun 21, 2023 | 12.80 | 13.20 | 12.20 | 12.60 | 45,640 | +0.00(+0.02%) |
Jun 20, 2023 | 12.60 | 12.98 | 12.43 | 12.60 | 62,801 | +0.00(+0.00%) |
Jun 16, 2023 | 13.05 | 13.30 | 12.43 | 12.60 | 37,780 | -0.18(-1.44%) |
Jun 15, 2023 | 12.40 | 12.81 | 12.04 | 12.78 | 59,558 | +0.76(+6.29%) |
Jun 14, 2023 | 13.36 | 13.39 | 12.02 | 12.02 | 101,029 | -1.23(-9.29%) |
Jun 13, 2023 | 12.40 | 13.37 | 12.26 | 13.26 | 78,852 | +1.05(+8.64%) |
Jun 12, 2023 | 12.10 | 12.67 | 12.00 | 12.20 | 38,528 | +0.11(+0.93%) |
Jun 09, 2023 | 12.20 | 12.65 | 12.03 | 12.09 | 48,900 | -0.10(-0.82%) |
Jun 08, 2023 | 12.93 | 13.18 | 12.00 | 12.19 | 96,092 | -0.99(-7.51%) |
Jun 07, 2023 | 13.00 | 13.80 | 12.64 | 13.18 | 77,023 | +0.64(+5.07%) |
Jun 06, 2023 | 12.00 | 13.06 | 12.00 | 12.54 | 64,132 | +0.52(+4.36%) |
Jun 05, 2023 | 12.20 | 12.40 | 11.80 | 12.02 | 37,323 | -0.38(-3.06%) |
Jun 02, 2023 | 12.20 | 12.78 | 12.00 | 12.40 | 56,410 | +0.54(+4.57%) |
Jun 01, 2023 | 11.46 | 12.38 | 11.30 | 11.86 | 63,259 | +0.45(+3.94%) |
May 31, 2023 | 12.39 | 12.39 | 11.00 | 11.41 | 117,710 | -0.68(-5.66%) |
May 30, 2023 | 12.53 | 12.64 | 11.60 | 12.09 | 77,428 | -0.31(-2.48%) |
May 26, 2023 | 12.40 | 12.80 | 11.00 | 12.40 | 145,124 | -0.60(-4.64%) |
May 25, 2023 | 13.80 | 13.84 | 13.00 | 13.00 | 73,843 | -0.40(-2.97%) |
May 24, 2023 | 13.50 | 14.00 | 13.02 | 13.40 | 251,761 | -2.86(-17.61%) |
May 23, 2023 | 16.20 | 16.80 | 16.03 | 16.27 | 55,967 | +0.10(+0.59%) |
May 22, 2023 | 16.20 | 16.20 | 14.60 | 16.17 | 54,609 | +0.27(+1.72%) |
May 19, 2023 | 16.58 | 16.60 | 15.53 | 15.90 | 57,473 | -0.50(-3.07%) |
May 18, 2023 | 16.00 | 16.60 | 15.80 | 16.40 | 29,853 | +0.44(+2.78%) |
May 17, 2023 | 15.00 | 16.00 | 15.00 | 15.96 | 20,353 | +0.73(+4.79%) |
May 16, 2023 | 15.80 | 16.38 | 15.14 | 15.23 | 42,435 | -0.97(-6.01%) |
May 15, 2023 | 16.00 | 16.40 | 15.80 | 16.20 | 27,439 | +0.10(+0.62%) |
May 12, 2023 | 16.60 | 16.60 | 15.26 | 16.10 | 47,394 | -0.53(-3.18%) |
May 11, 2023 | 16.52 | 17.00 | 16.24 | 16.63 | 11,462 | +0.04(+0.22%) |
May 10, 2023 | 17.00 | 17.20 | 16.24 | 16.59 | 41,646 | -0.33(-1.95%) |
May 09, 2023 | 17.57 | 17.57 | 16.22 | 16.92 | 35,604 | -0.65(-3.69%) |
May 08, 2023 | 17.10 | 17.76 | 16.60 | 17.57 | 25,170 | +0.65(+3.83%) |
May 05, 2023 | 16.32 | 17.20 | 16.02 | 16.92 | 25,300 | +0.74(+4.56%) |
May 04, 2023 | 16.80 | 16.90 | 16.00 | 16.18 | 19,114 | -0.53(-3.17%) |
May 03, 2023 | 15.72 | 16.80 | 15.44 | 16.71 | 37,560 | +1.17(+7.55%) |
May 02, 2023 | 16.00 | 16.00 | 15.27 | 15.54 | 20,123 | -0.50(-3.09%) |