Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.01 | 14.08 | 13.74 | 13.83 | 968,775 | -0.14(-1.00%) |
Jul 28, 2023 | 13.51 | 14.05 | 13.49 | 13.97 | 1,524,940 | +0.63(+4.72%) |
Jul 27, 2023 | 13.41 | 13.59 | 13.23 | 13.34 | 998,514 | +0.03(+0.23%) |
Jul 26, 2023 | 13.41 | 13.41 | 13.22 | 13.31 | 950,090 | -0.10(-0.75%) |
Jul 25, 2023 | 13.25 | 13.77 | 13.23 | 13.41 | 1,101,800 | -0.13(-0.96%) |
Jul 24, 2023 | 13.63 | 13.65 | 13.39 | 13.54 | 1,065,388 | -0.12(-0.88%) |
Jul 21, 2023 | 13.73 | 13.84 | 13.62 | 13.66 | 991,065 | -0.02(-0.15%) |
Jul 20, 2023 | 13.57 | 13.72 | 13.38 | 13.68 | 1,145,733 | +0.11(+0.81%) |
Jul 19, 2023 | 13.95 | 14.12 | 13.40 | 13.57 | 1,887,511 | -0.32(-2.30%) |
Jul 18, 2023 | 13.52 | 13.91 | 13.28 | 13.89 | 1,951,914 | +0.42(+3.12%) |
Jul 17, 2023 | 12.90 | 13.52 | 12.87 | 13.47 | 1,853,778 | +0.61(+4.74%) |
Jul 14, 2023 | 12.69 | 12.97 | 12.50 | 12.86 | 1,210,423 | +0.24(+1.90%) |
Jul 13, 2023 | 12.85 | 12.88 | 12.61 | 12.62 | 899,184 | -0.18(-1.41%) |
Jul 12, 2023 | 12.89 | 12.90 | 12.57 | 12.80 | 1,186,980 | -0.01(-0.08%) |
Jul 11, 2023 | 12.60 | 12.86 | 12.16 | 12.81 | 2,014,378 | +0.22(+1.75%) |
Jul 10, 2023 | 12.35 | 12.59 | 12.31 | 12.59 | 1,370,177 | +0.26(+2.11%) |
Jul 07, 2023 | 12.37 | 12.48 | 12.23 | 12.33 | 1,238,761 | -0.01(-0.08%) |
Jul 06, 2023 | 12.55 | 12.55 | 12.18 | 12.34 | 1,555,703 | -0.32(-2.53%) |
Jul 05, 2023 | 12.75 | 12.82 | 12.51 | 12.66 | 1,712,527 | -0.10(-0.78%) |
Jul 03, 2023 | 13.49 | 13.53 | 12.73 | 12.76 | 1,253,179 | -0.68(-5.06%) |
Jun 30, 2023 | 13.64 | 13.78 | 13.38 | 13.44 | 1,138,541 | -0.09(-0.67%) |
Jun 29, 2023 | 13.39 | 13.61 | 13.38 | 13.53 | 1,591,082 | +0.19(+1.42%) |
Jun 28, 2023 | 13.19 | 13.43 | 12.95 | 13.34 | 1,603,439 | +0.21(+1.60%) |
Jun 27, 2023 | 12.90 | 13.15 | 12.72 | 13.13 | 1,393,518 | +0.23(+1.78%) |
Jun 26, 2023 | 13.16 | 13.36 | 12.89 | 12.90 | 1,667,317 | -0.25(-1.90%) |
Jun 23, 2023 | 13.11 | 13.54 | 13.00 | 13.15 | 2,415,221 | +0.02(+0.15%) |
Jun 22, 2023 | 13.25 | 13.25 | 12.95 | 13.13 | 2,090,062 | -0.12(-0.91%) |
Jun 21, 2023 | 12.85 | 13.48 | 12.76 | 13.25 | 2,814,338 | +0.63(+4.99%) |
Jun 20, 2023 | 12.14 | 12.85 | 11.79 | 12.62 | 3,009,070 | +0.42(+3.44%) |
Jun 16, 2023 | 12.52 | 12.52 | 12.05 | 12.20 | 8,355,216 | -0.17(-1.37%) |
Jun 15, 2023 | 11.83 | 12.46 | 11.78 | 12.37 | 1,935,632 | +0.54(+4.56%) |
Jun 14, 2023 | 11.63 | 11.84 | 11.48 | 11.83 | 2,131,476 | +0.16(+1.37%) |
Jun 13, 2023 | 11.89 | 11.97 | 11.52 | 11.67 | 1,742,528 | -0.23(-1.93%) |
Jun 12, 2023 | 11.68 | 12.12 | 11.68 | 11.90 | 1,824,506 | +0.28(+2.41%) |
Jun 09, 2023 | 11.88 | 11.91 | 11.58 | 11.62 | 1,068,155 | -0.24(-2.02%) |
Jun 08, 2023 | 11.99 | 12.13 | 11.84 | 11.86 | 1,200,078 | -0.12(-1.00%) |
Jun 07, 2023 | 12.02 | 12.17 | 11.86 | 11.98 | 1,499,340 | -0.08(-0.66%) |
Jun 06, 2023 | 11.55 | 12.08 | 11.49 | 12.06 | 1,560,973 | +0.52(+4.51%) |
Jun 05, 2023 | 11.46 | 11.67 | 11.41 | 11.54 | 1,549,534 | -0.01(-0.09%) |
Jun 02, 2023 | 11.70 | 11.79 | 11.30 | 11.55 | 1,331,789 | -0.09(-0.77%) |
Jun 01, 2023 | 11.45 | 11.65 | 11.09 | 11.64 | 1,688,122 | +0.09(+0.78%) |
May 31, 2023 | 11.52 | 11.82 | 11.40 | 11.55 | 1,687,275 | +0.00(+0.00%) |
May 30, 2023 | 11.45 | 11.60 | 11.19 | 11.55 | 1,495,304 | +0.05(+0.43%) |
May 26, 2023 | 11.60 | 11.73 | 11.45 | 11.50 | 1,433,669 | -0.09(-0.78%) |
May 25, 2023 | 11.70 | 11.75 | 11.37 | 11.59 | 1,628,759 | -0.16(-1.36%) |
May 24, 2023 | 12.03 | 12.03 | 11.61 | 11.75 | 1,906,798 | -0.33(-2.73%) |
May 23, 2023 | 12.44 | 12.61 | 12.04 | 12.08 | 1,800,793 | -0.37(-2.97%) |
May 22, 2023 | 12.17 | 12.54 | 12.14 | 12.45 | 1,669,116 | +0.28(+2.30%) |
May 19, 2023 | 12.35 | 12.55 | 12.05 | 12.17 | 1,711,937 | -0.03(-0.25%) |
May 18, 2023 | 12.60 | 12.60 | 11.80 | 12.20 | 2,807,858 | -0.33(-2.63%) |
May 17, 2023 | 12.52 | 12.63 | 12.22 | 12.53 | 2,456,120 | +0.02(+0.16%) |
May 16, 2023 | 12.88 | 12.95 | 12.23 | 12.51 | 3,246,149 | -0.63(-4.79%) |
May 15, 2023 | 13.34 | 13.65 | 13.09 | 13.14 | 3,229,956 | -0.31(-2.30%) |
May 12, 2023 | 14.16 | 14.21 | 13.10 | 13.45 | 4,050,834 | -0.70(-4.95%) |
May 11, 2023 | 17.51 | 17.51 | 14.11 | 14.15 | 7,555,791 | -3.36(-19.19%) |
May 10, 2023 | 17.42 | 17.66 | 17.29 | 17.51 | 1,837,352 | +0.11(+0.63%) |
May 09, 2023 | 17.49 | 17.74 | 17.34 | 17.40 | 1,269,830 | +0.03(+0.17%) |
May 08, 2023 | 17.26 | 17.77 | 17.26 | 17.37 | 1,584,331 | +0.16(+0.93%) |
May 05, 2023 | 16.79 | 17.54 | 16.79 | 17.21 | 1,860,030 | +0.55(+3.30%) |
May 04, 2023 | 16.58 | 16.77 | 16.25 | 16.66 | 1,434,515 | +0.06(+0.36%) |
May 03, 2023 | 16.63 | 16.82 | 16.34 | 16.60 | 1,550,210 | -0.02(-0.12%) |
May 02, 2023 | 16.92 | 17.25 | 16.59 | 16.62 | 1,682,842 | -0.32(-1.89%) |