Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.62 | 12.73 | 12.62 | 12.65 | 41,006 | +0.01(+0.06%) |
Jul 28, 2023 | 12.54 | 12.64 | 12.52 | 12.64 | 63,234 | +0.08(+0.64%) |
Jul 27, 2023 | 12.79 | 12.83 | 12.47 | 12.56 | 174,625 | -0.33(-2.56%) |
Jul 26, 2023 | 12.92 | 12.97 | 12.89 | 12.89 | 42,412 | -0.03(-0.23%) |
Jul 25, 2023 | 12.85 | 12.97 | 12.84 | 12.92 | 56,507 | -0.03(-0.23%) |
Jul 24, 2023 | 13.05 | 13.07 | 12.92 | 12.95 | 40,566 | -0.06(-0.46%) |
Jul 21, 2023 | 13.11 | 13.11 | 13.00 | 13.01 | 202,132 | +0.02(+0.15%) |
Jul 20, 2023 | 13.07 | 13.07 | 12.93 | 12.99 | 41,813 | -0.22(-1.67%) |
Jul 19, 2023 | 12.99 | 13.22 | 12.97 | 13.21 | 112,523 | +0.25(+1.89%) |
Jul 18, 2023 | 12.92 | 13.00 | 12.90 | 12.96 | 121,497 | +0.10(+0.76%) |
Jul 17, 2023 | 12.87 | 12.88 | 12.81 | 12.87 | 124,502 | -0.03(-0.26%) |
Jul 14, 2023 | 12.96 | 12.99 | 12.89 | 12.90 | 59,933 | -0.07(-0.54%) |
Jul 13, 2023 | 12.88 | 12.99 | 12.85 | 12.97 | 63,941 | +0.15(+1.17%) |
Jul 12, 2023 | 12.66 | 12.87 | 12.61 | 12.82 | 269,268 | +0.19(+1.50%) |
Jul 11, 2023 | 12.59 | 12.68 | 12.55 | 12.63 | 431,154 | +0.09(+0.72%) |
Jul 10, 2023 | 12.50 | 12.60 | 12.48 | 12.54 | 68,829 | -0.02(-0.16%) |
Jul 07, 2023 | 12.57 | 12.64 | 12.55 | 12.56 | 113,660 | -0.14(-1.14%) |
Jul 06, 2023 | 12.81 | 12.82 | 12.67 | 12.71 | 125,665 | -0.24(-1.89%) |
Jul 05, 2023 | 13.07 | 13.08 | 12.87 | 12.95 | 150,518 | -0.17(-1.30%) |
Jul 03, 2023 | 13.23 | 13.33 | 13.12 | 13.12 | 41,615 | -0.14(-1.06%) |
Jun 30, 2023 | 13.07 | 13.29 | 13.05 | 13.26 | 45,729 | +0.24(+1.84%) |
Jun 29, 2023 | 13.07 | 13.07 | 12.95 | 13.02 | 65,779 | -0.32(-2.40%) |
Jun 28, 2023 | 13.31 | 13.38 | 13.19 | 13.34 | 25,372 | +0.07(+0.53%) |
Jun 27, 2023 | 13.33 | 13.38 | 13.20 | 13.27 | 49,108 | +0.01(+0.05%) |
Jun 26, 2023 | 13.27 | 13.36 | 13.25 | 13.26 | 41,220 | -0.01(-0.05%) |
Jun 23, 2023 | 13.36 | 13.36 | 13.23 | 13.27 | 160,554 | +0.18(+1.41%) |
Jun 22, 2023 | 13.16 | 13.22 | 13.06 | 13.09 | 44,134 | -0.24(-1.80%) |
Jun 21, 2023 | 13.16 | 13.34 | 13.09 | 13.32 | 146,536 | +0.04(+0.34%) |
Jun 20, 2023 | 13.25 | 13.32 | 13.25 | 13.28 | 119,999 | +0.14(+1.05%) |
Jun 16, 2023 | 13.10 | 13.18 | 13.06 | 13.14 | 34,811 | -0.04(-0.28%) |
Jun 15, 2023 | 13.22 | 13.31 | 13.12 | 13.18 | 300,936 | +0.13(+1.00%) |
Jun 14, 2023 | 12.92 | 13.07 | 12.92 | 13.05 | 34,684 | +0.21(+1.64%) |
Jun 13, 2023 | 12.95 | 12.95 | 12.80 | 12.84 | 26,728 | -0.17(-1.30%) |
Jun 12, 2023 | 13.01 | 13.01 | 12.82 | 13.01 | 37,341 | +0.05(+0.38%) |
Jun 09, 2023 | 12.86 | 13.00 | 12.84 | 12.96 | 30,657 | +0.01(+0.08%) |
Jun 08, 2023 | 12.73 | 12.95 | 12.73 | 12.95 | 21,754 | +0.19(+1.47%) |
Jun 07, 2023 | 12.98 | 13.01 | 12.72 | 12.76 | 46,074 | -0.25(-1.91%) |
Jun 06, 2023 | 12.81 | 13.01 | 12.81 | 13.01 | 17,286 | +0.13(+1.02%) |
Jun 05, 2023 | 12.85 | 13.00 | 12.79 | 12.88 | 33,576 | -0.05(-0.43%) |
Jun 02, 2023 | 13.09 | 13.09 | 12.94 | 12.94 | 21,727 | -0.17(-1.30%) |
Jun 01, 2023 | 13.17 | 13.20 | 13.05 | 13.11 | 58,942 | -0.01(-0.11%) |
May 31, 2023 | 12.89 | 13.14 | 12.85 | 13.12 | 51,925 | +0.19(+1.47%) |
May 30, 2023 | 12.83 | 12.95 | 12.80 | 12.93 | 62,500 | +0.21(+1.63%) |
May 26, 2023 | 12.57 | 12.74 | 12.57 | 12.72 | 19,085 | +0.12(+0.97%) |
May 25, 2023 | 12.64 | 12.64 | 12.54 | 12.60 | 107,013 | -0.01(-0.08%) |
May 24, 2023 | 12.74 | 12.74 | 12.60 | 12.61 | 94,119 | -0.07(-0.55%) |
May 23, 2023 | 12.56 | 12.71 | 12.54 | 12.68 | 40,750 | +0.08(+0.63%) |
May 22, 2023 | 12.73 | 12.80 | 12.60 | 12.60 | 171,704 | -0.09(-0.71%) |
May 19, 2023 | 12.71 | 12.79 | 12.66 | 12.69 | 45,976 | -0.12(-0.94%) |
May 18, 2023 | 12.86 | 12.88 | 12.79 | 12.81 | 98,202 | -0.12(-0.93%) |
May 17, 2023 | 12.98 | 13.00 | 12.86 | 12.93 | 45,260 | -0.02(-0.12%) |
May 16, 2023 | 12.84 | 12.95 | 12.77 | 12.95 | 154,304 | -0.05(-0.42%) |
May 15, 2023 | 13.04 | 13.05 | 12.98 | 13.00 | 145,980 | -0.23(-1.74%) |
May 12, 2023 | 13.33 | 13.37 | 13.23 | 13.23 | 18,717 | -0.11(-0.82%) |
May 11, 2023 | 13.36 | 13.40 | 13.26 | 13.34 | 126,255 | +0.20(+1.52%) |
May 10, 2023 | 13.09 | 13.17 | 13.07 | 13.14 | 74,257 | +0.13(+1.00%) |
May 09, 2023 | 13.09 | 13.11 | 12.98 | 13.01 | 54,361 | -0.08(-0.61%) |
May 08, 2023 | 13.11 | 13.15 | 13.05 | 13.09 | 293,382 | -0.25(-1.87%) |
May 05, 2023 | 13.22 | 13.35 | 13.20 | 13.34 | 74,870 | -0.07(-0.52%) |
May 04, 2023 | 13.42 | 13.62 | 13.37 | 13.41 | 219,053 | -0.24(-1.76%) |
May 03, 2023 | 13.59 | 13.71 | 13.48 | 13.65 | 128,564 | +0.11(+0.81%) |
May 02, 2023 | 13.26 | 13.55 | 13.24 | 13.54 | 90,647 | +0.43(+3.28%) |