Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.82 | 12.51 | 11.79 | 12.18 | 519,755 | +0.41(+3.48%) |
Jul 28, 2023 | 10.80 | 11.86 | 10.67 | 11.77 | 427,705 | +1.05(+9.79%) |
Jul 27, 2023 | 10.73 | 10.82 | 10.55 | 10.72 | 216,956 | +0.05(+0.47%) |
Jul 26, 2023 | 10.34 | 10.71 | 10.21 | 10.67 | 253,179 | +0.31(+2.99%) |
Jul 25, 2023 | 10.30 | 10.48 | 9.900 | 10.36 | 490,881 | +0.02(+0.19%) |
Jul 24, 2023 | 10.86 | 11.00 | 10.33 | 10.34 | 284,165 | -0.53(-4.88%) |
Jul 21, 2023 | 11.05 | 11.14 | 10.78 | 10.87 | 369,457 | -0.12(-1.09%) |
Jul 20, 2023 | 11.21 | 11.32 | 10.89 | 10.99 | 235,525 | -0.24(-2.14%) |
Jul 19, 2023 | 11.06 | 11.46 | 11.06 | 11.23 | 268,588 | +0.18(+1.63%) |
Jul 18, 2023 | 11.11 | 11.36 | 10.96 | 11.05 | 643,605 | -0.03(-0.27%) |
Jul 17, 2023 | 11.20 | 11.56 | 11.00 | 11.08 | 502,604 | -0.02(-0.18%) |
Jul 14, 2023 | 11.48 | 11.57 | 10.96 | 11.10 | 538,087 | -0.36(-3.14%) |
Jul 13, 2023 | 11.63 | 11.63 | 11.09 | 11.46 | 277,523 | -0.17(-1.46%) |
Jul 12, 2023 | 11.98 | 12.00 | 11.57 | 11.63 | 254,509 | -0.16(-1.36%) |
Jul 11, 2023 | 11.54 | 11.86 | 11.23 | 11.79 | 276,396 | +0.26(+2.25%) |
Jul 10, 2023 | 11.01 | 11.67 | 10.78 | 11.53 | 312,489 | +0.54(+4.91%) |
Jul 07, 2023 | 11.19 | 11.48 | 10.75 | 10.99 | 484,696 | -0.19(-1.70%) |
Jul 06, 2023 | 10.95 | 11.25 | 10.65 | 11.18 | 428,418 | +0.11(+0.99%) |
Jul 05, 2023 | 11.24 | 11.49 | 10.68 | 11.07 | 559,827 | -0.15(-1.34%) |
Jul 03, 2023 | 11.09 | 11.35 | 11.04 | 11.22 | 275,364 | -0.03(-0.27%) |
Jun 30, 2023 | 10.54 | 11.52 | 10.39 | 11.25 | 832,894 | +0.82(+7.86%) |
Jun 29, 2023 | 10.67 | 10.70 | 10.29 | 10.43 | 359,937 | -0.21(-1.97%) |
Jun 28, 2023 | 10.27 | 10.83 | 10.13 | 10.64 | 585,676 | +0.30(+2.90%) |
Jun 27, 2023 | 10.16 | 10.50 | 9.780 | 10.34 | 710,954 | +0.16(+1.62%) |
Jun 26, 2023 | 10.43 | 10.51 | 9.910 | 10.18 | 561,044 | -0.32(-3.10%) |
Jun 23, 2023 | 11.60 | 11.77 | 10.34 | 10.50 | 2,340,711 | -1.25(-10.64%) |
Jun 22, 2023 | 11.64 | 12.07 | 11.29 | 11.75 | 645,738 | +0.00(+0.00%) |
Jun 21, 2023 | 11.64 | 11.84 | 11.53 | 11.75 | 783,656 | -0.02(-0.17%) |
Jun 20, 2023 | 10.80 | 11.81 | 10.71 | 11.77 | 981,908 | +0.82(+7.49%) |
Jun 16, 2023 | 12.36 | 12.36 | 10.50 | 10.95 | 4,066,682 | -1.15(-9.50%) |
Jun 15, 2023 | 12.32 | 12.33 | 11.76 | 12.10 | 737,608 | -0.30(-2.42%) |
Jun 14, 2023 | 12.86 | 12.86 | 12.04 | 12.40 | 534,774 | -0.47(-3.65%) |
Jun 13, 2023 | 12.58 | 13.11 | 11.96 | 12.87 | 821,807 | +0.35(+2.80%) |
Jun 12, 2023 | 13.02 | 13.20 | 12.18 | 12.52 | 619,065 | -0.44(-3.40%) |
Jun 09, 2023 | 13.51 | 13.68 | 12.89 | 12.96 | 453,333 | -0.50(-3.71%) |
Jun 08, 2023 | 14.22 | 14.26 | 13.07 | 13.46 | 578,772 | -0.82(-5.74%) |
Jun 07, 2023 | 14.26 | 14.68 | 14.17 | 14.28 | 379,659 | +0.07(+0.49%) |
Jun 06, 2023 | 13.93 | 14.48 | 13.76 | 14.21 | 575,443 | +0.28(+2.01%) |
Jun 05, 2023 | 13.34 | 13.95 | 13.08 | 13.93 | 287,053 | +0.50(+3.72%) |
Jun 02, 2023 | 13.02 | 13.72 | 12.65 | 13.43 | 282,565 | +0.64(+5.00%) |
Jun 01, 2023 | 13.08 | 13.39 | 12.66 | 12.79 | 235,270 | -0.24(-1.84%) |
May 31, 2023 | 12.70 | 13.33 | 12.51 | 13.03 | 323,586 | +0.39(+3.09%) |
May 30, 2023 | 12.74 | 13.06 | 12.25 | 12.64 | 250,508 | -0.02(-0.16%) |
May 26, 2023 | 12.50 | 12.91 | 12.43 | 12.66 | 207,750 | +0.19(+1.52%) |
May 25, 2023 | 13.58 | 13.80 | 12.30 | 12.47 | 293,032 | -1.02(-7.56%) |
May 24, 2023 | 13.60 | 13.76 | 12.70 | 13.49 | 289,664 | -0.21(-1.53%) |
May 23, 2023 | 13.91 | 14.74 | 13.40 | 13.70 | 325,248 | -0.23(-1.65%) |
May 22, 2023 | 13.79 | 14.16 | 13.54 | 13.93 | 900,932 | +0.23(+1.68%) |
May 19, 2023 | 13.39 | 13.80 | 13.24 | 13.70 | 452,009 | +0.54(+4.10%) |
May 18, 2023 | 13.52 | 13.82 | 12.74 | 13.16 | 306,831 | -0.41(-3.02%) |
May 17, 2023 | 13.46 | 13.72 | 13.06 | 13.57 | 189,525 | +0.22(+1.65%) |
May 16, 2023 | 13.48 | 13.66 | 13.10 | 13.35 | 154,192 | -0.34(-2.48%) |
May 15, 2023 | 13.48 | 14.09 | 13.48 | 13.69 | 256,706 | +0.26(+1.94%) |
May 12, 2023 | 13.66 | 13.66 | 12.74 | 13.43 | 330,996 | -0.17(-1.25%) |
May 11, 2023 | 13.71 | 13.90 | 13.19 | 13.60 | 362,646 | -0.39(-2.82%) |
May 10, 2023 | 14.45 | 15.02 | 13.95 | 13.99 | 380,853 | -0.29(-2.00%) |
May 09, 2023 | 13.46 | 14.44 | 13.34 | 14.28 | 272,552 | +0.64(+4.69%) |
May 08, 2023 | 13.95 | 14.37 | 13.58 | 13.64 | 601,147 | -0.33(-2.36%) |
May 05, 2023 | 12.31 | 14.29 | 12.15 | 13.97 | 653,467 | +1.87(+15.45%) |
May 04, 2023 | 12.07 | 12.48 | 11.65 | 12.10 | 443,535 | +0.03(+0.25%) |
May 03, 2023 | 11.52 | 12.73 | 11.10 | 12.07 | 2,596,211 | +0.51(+4.41%) |
May 02, 2023 | 11.05 | 12.10 | 10.91 | 11.56 | 375,862 | +0.40(+3.58%) |