Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.48 | 14.28 | 13.34 | 14.00 | 695,232 | +0.56(+4.17%) |
Jul 28, 2023 | 13.04 | 13.50 | 13.04 | 13.44 | 163,103 | +0.51(+3.94%) |
Jul 27, 2023 | 13.62 | 13.81 | 12.85 | 12.93 | 293,716 | -0.57(-4.22%) |
Jul 26, 2023 | 12.55 | 13.51 | 12.55 | 13.50 | 482,996 | +0.91(+7.23%) |
Jul 25, 2023 | 12.60 | 12.84 | 12.50 | 12.59 | 156,715 | -0.10(-0.79%) |
Jul 24, 2023 | 12.61 | 12.86 | 12.24 | 12.69 | 157,779 | +0.10(+0.79%) |
Jul 21, 2023 | 12.77 | 12.88 | 12.51 | 12.59 | 129,408 | -0.10(-0.79%) |
Jul 20, 2023 | 13.01 | 13.01 | 12.54 | 12.69 | 136,480 | -0.32(-2.46%) |
Jul 19, 2023 | 13.14 | 13.44 | 12.98 | 13.01 | 144,549 | -0.13(-0.99%) |
Jul 18, 2023 | 13.35 | 13.57 | 12.88 | 13.14 | 183,450 | -0.19(-1.43%) |
Jul 17, 2023 | 13.49 | 13.67 | 13.07 | 13.33 | 201,512 | -0.15(-1.11%) |
Jul 14, 2023 | 13.22 | 13.52 | 12.92 | 13.48 | 211,577 | +0.26(+1.97%) |
Jul 13, 2023 | 13.69 | 13.79 | 13.16 | 13.22 | 134,537 | -0.43(-3.15%) |
Jul 12, 2023 | 13.51 | 13.70 | 13.36 | 13.65 | 205,168 | +0.35(+2.63%) |
Jul 11, 2023 | 13.09 | 13.41 | 12.89 | 13.30 | 165,623 | +0.31(+2.39%) |
Jul 10, 2023 | 12.65 | 13.06 | 12.62 | 12.99 | 86,676 | +0.47(+3.75%) |
Jul 07, 2023 | 12.87 | 13.16 | 12.49 | 12.52 | 93,601 | -0.31(-2.42%) |
Jul 06, 2023 | 13.16 | 13.19 | 12.80 | 12.83 | 175,390 | -0.57(-4.25%) |
Jul 05, 2023 | 12.98 | 13.48 | 12.72 | 13.40 | 194,966 | +0.42(+3.24%) |
Jul 03, 2023 | 13.06 | 13.19 | 12.81 | 12.98 | 68,007 | -0.13(-0.99%) |
Jun 30, 2023 | 13.17 | 13.35 | 13.09 | 13.11 | 465,954 | +0.05(+0.38%) |
Jun 29, 2023 | 13.01 | 13.48 | 12.47 | 13.06 | 226,484 | +0.08(+0.62%) |
Jun 28, 2023 | 12.85 | 13.19 | 12.64 | 12.98 | 268,613 | +0.09(+0.70%) |
Jun 27, 2023 | 12.85 | 13.01 | 12.60 | 12.89 | 196,762 | +0.02(+0.16%) |
Jun 26, 2023 | 12.80 | 12.98 | 12.61 | 12.87 | 185,555 | -0.01(-0.08%) |
Jun 23, 2023 | 13.12 | 13.35 | 12.82 | 12.88 | 551,003 | -0.33(-2.50%) |
Jun 22, 2023 | 13.17 | 13.39 | 13.16 | 13.21 | 374,871 | +0.04(+0.30%) |
Jun 21, 2023 | 13.62 | 13.69 | 13.04 | 13.17 | 516,268 | -0.48(-3.52%) |
Jun 20, 2023 | 12.60 | 13.80 | 12.50 | 13.65 | 430,241 | +1.03(+8.16%) |
Jun 16, 2023 | 13.03 | 13.06 | 12.40 | 12.62 | 808,414 | -0.19(-1.48%) |
Jun 15, 2023 | 12.74 | 12.93 | 12.51 | 12.81 | 347,349 | +0.06(+0.47%) |
Jun 14, 2023 | 12.95 | 13.40 | 12.63 | 12.75 | 351,269 | -0.05(-0.39%) |
Jun 13, 2023 | 12.64 | 12.86 | 12.47 | 12.80 | 138,415 | +0.19(+1.51%) |
Jun 12, 2023 | 12.55 | 12.82 | 12.25 | 12.61 | 229,406 | +0.06(+0.48%) |
Jun 09, 2023 | 12.20 | 12.60 | 12.06 | 12.55 | 182,052 | +0.36(+2.95%) |
Jun 08, 2023 | 12.34 | 12.56 | 11.90 | 12.19 | 148,094 | -0.25(-2.01%) |
Jun 07, 2023 | 12.80 | 13.04 | 12.42 | 12.44 | 242,625 | -0.31(-2.43%) |
Jun 06, 2023 | 12.40 | 13.14 | 12.36 | 12.75 | 298,293 | +0.32(+2.57%) |
Jun 05, 2023 | 12.56 | 12.81 | 12.01 | 12.43 | 252,912 | -0.35(-2.74%) |
Jun 02, 2023 | 12.18 | 12.81 | 12.06 | 12.78 | 199,954 | +0.64(+5.27%) |
Jun 01, 2023 | 11.48 | 12.35 | 11.48 | 12.14 | 306,851 | +0.13(+1.08%) |
May 31, 2023 | 11.46 | 12.08 | 11.46 | 12.01 | 466,690 | +0.50(+4.34%) |
May 30, 2023 | 11.59 | 11.70 | 11.46 | 11.51 | 122,984 | -0.01(-0.09%) |
May 26, 2023 | 11.53 | 11.63 | 11.25 | 11.52 | 134,034 | -0.02(-0.17%) |
May 25, 2023 | 12.21 | 12.29 | 11.41 | 11.54 | 170,656 | -0.71(-5.80%) |
May 24, 2023 | 12.27 | 12.39 | 11.81 | 12.25 | 161,652 | -0.03(-0.24%) |
May 23, 2023 | 12.54 | 12.87 | 12.18 | 12.28 | 158,594 | -0.33(-2.62%) |
May 22, 2023 | 12.32 | 12.95 | 12.32 | 12.61 | 150,567 | +0.29(+2.35%) |
May 19, 2023 | 12.54 | 12.62 | 12.22 | 12.32 | 180,432 | -0.07(-0.56%) |
May 18, 2023 | 12.45 | 12.51 | 12.07 | 12.39 | 161,886 | -0.12(-0.96%) |
May 17, 2023 | 12.75 | 12.75 | 12.42 | 12.51 | 136,328 | -0.20(-1.57%) |
May 16, 2023 | 12.97 | 12.97 | 12.43 | 12.71 | 138,372 | -0.42(-3.20%) |
May 15, 2023 | 13.04 | 13.22 | 12.92 | 13.13 | 159,327 | +0.14(+1.08%) |
May 12, 2023 | 12.90 | 13.13 | 12.60 | 12.99 | 273,879 | +0.11(+0.85%) |
May 11, 2023 | 12.92 | 13.05 | 12.52 | 12.88 | 181,378 | -0.18(-1.38%) |
May 10, 2023 | 12.83 | 13.12 | 12.66 | 13.06 | 218,380 | +0.48(+3.82%) |
May 09, 2023 | 12.29 | 12.66 | 12.10 | 12.58 | 172,613 | +0.15(+1.21%) |
May 08, 2023 | 12.12 | 12.49 | 11.98 | 12.43 | 251,498 | +0.14(+1.14%) |
May 05, 2023 | 12.24 | 12.49 | 12.09 | 12.29 | 219,885 | +0.07(+0.57%) |
May 04, 2023 | 12.45 | 12.54 | 11.94 | 12.22 | 240,262 | -0.24(-1.93%) |
May 03, 2023 | 12.85 | 13.04 | 11.68 | 12.46 | 840,949 | +0.99(+8.63%) |
May 02, 2023 | 12.20 | 12.44 | 11.42 | 11.47 | 288,284 | -0.85(-6.90%) |