Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 25, 2023 | 11.47 | 11.50 | 11.47 | 11.50 | 1,236,052 | +0.02(+0.17%) |
Jul 24, 2023 | 11.48 | 11.49 | 11.48 | 11.48 | 762,156 | +0.01(+0.09%) |
Jul 21, 2023 | 11.49 | 11.49 | 11.47 | 11.47 | 376,642 | +0.00(+0.00%) |
Jul 20, 2023 | 11.49 | 11.49 | 11.47 | 11.47 | 807,903 | -0.01(-0.09%) |
Jul 19, 2023 | 11.48 | 11.49 | 11.48 | 11.48 | 101,478 | +0.01(+0.09%) |
Jul 18, 2023 | 11.48 | 11.49 | 11.47 | 11.47 | 525,137 | -0.02(-0.17%) |
Jul 17, 2023 | 11.49 | 11.49 | 11.48 | 11.49 | 565,275 | +0.00(+0.00%) |
Jul 14, 2023 | 11.47 | 11.49 | 11.47 | 11.49 | 836,669 | +0.01(+0.09%) |
Jul 13, 2023 | 11.47 | 11.48 | 11.47 | 11.48 | 966,424 | +0.01(+0.09%) |
Jul 12, 2023 | 11.47 | 11.48 | 11.47 | 11.47 | 895,377 | +0.07(+0.61%) |
Jul 11, 2023 | 11.43 | 11.44 | 11.39 | 11.40 | 1,973,946 | -0.02(-0.18%) |
Jul 10, 2023 | 11.40 | 11.43 | 11.39 | 11.42 | 222,756 | +0.02(+0.18%) |
Jul 07, 2023 | 11.38 | 11.41 | 11.38 | 11.40 | 476,295 | +0.00(+0.00%) |
Jul 06, 2023 | 11.42 | 11.42 | 11.36 | 11.40 | 7,000,080 | -0.03(-0.26%) |
Jul 05, 2023 | 11.42 | 11.45 | 11.41 | 11.43 | 1,020,861 | +0.01(+0.09%) |
Jul 03, 2023 | 11.46 | 11.46 | 11.42 | 11.42 | 139,384 | -0.04(-0.35%) |
Jun 30, 2023 | 11.45 | 11.49 | 11.44 | 11.46 | 2,076,339 | +0.03(+0.26%) |
Jun 29, 2023 | 11.35 | 11.44 | 11.35 | 11.43 | 4,607,248 | +0.11(+0.97%) |
Jun 28, 2023 | 11.35 | 11.37 | 11.29 | 11.32 | 1,574,415 | -0.03(-0.26%) |
Jun 27, 2023 | 11.36 | 11.40 | 11.32 | 11.35 | 975,630 | -0.03(-0.26%) |
Jun 26, 2023 | 11.39 | 11.41 | 11.36 | 11.38 | 1,050,217 | +0.02(+0.18%) |
Jun 23, 2023 | 11.38 | 11.41 | 11.34 | 11.36 | 2,140,113 | -0.04(-0.35%) |
Jun 22, 2023 | 11.36 | 11.40 | 11.35 | 11.40 | 280,786 | +0.04(+0.35%) |
Jun 21, 2023 | 11.37 | 11.38 | 11.35 | 11.36 | 397,038 | +0.00(+0.00%) |
Jun 20, 2023 | 11.26 | 11.38 | 11.15 | 11.36 | 744,016 | +0.00(+0.00%) |
Jun 16, 2023 | 11.35 | 11.39 | 11.33 | 11.36 | 1,346,532 | +0.00(+0.00%) |
Jun 15, 2023 | 11.37 | 11.38 | 11.32 | 11.36 | 488,534 | +2.87(+33.80%) |
May 08, 2023 | 8.559 | 8.619 | 8.411 | 8.490 | 74,667 | +0.00(+0.00%) |
May 05, 2023 | 8.401 | 8.619 | 8.302 | 8.490 | 224,889 | +0.16(+1.90%) |
May 04, 2023 | 8.510 | 8.510 | 8.292 | 8.331 | 200,000 | -0.17(-1.98%) |
May 03, 2023 | 8.322 | 8.530 | 8.213 | 8.500 | 300,722 | +0.16(+1.90%) |
May 02, 2023 | 8.044 | 8.411 | 8.024 | 8.341 | 261,342 | +0.26(+3.19%) |
May 01, 2023 | 7.668 | 8.153 | 7.608 | 8.084 | 109,208 | +0.38(+4.88%) |
Apr 28, 2023 | 7.826 | 7.826 | 7.579 | 7.707 | 73,079 | -0.06(-0.77%) |
Apr 27, 2023 | 7.945 | 7.945 | 7.678 | 7.767 | 167,047 | -0.04(-0.51%) |
Apr 26, 2023 | 7.806 | 7.906 | 7.717 | 7.806 | 241,740 | +0.12(+1.55%) |
Apr 25, 2023 | 7.569 | 7.757 | 7.470 | 7.688 | 146,198 | +0.02(+0.26%) |
Apr 24, 2023 | 7.856 | 7.955 | 7.668 | 7.668 | 81,444 | -0.20(-2.52%) |
Apr 21, 2023 | 7.906 | 8.005 | 7.727 | 7.866 | 201,844 | -0.07(-0.87%) |
Apr 20, 2023 | 8.084 | 8.143 | 7.925 | 7.935 | 119,246 | -0.25(-3.03%) |
Apr 19, 2023 | 8.559 | 8.649 | 8.173 | 8.183 | 105,771 | -0.47(-5.38%) |
Apr 18, 2023 | 8.658 | 8.728 | 8.520 | 8.649 | 101,838 | +0.01(+0.11%) |
Apr 17, 2023 | 8.995 | 8.995 | 8.445 | 8.639 | 239,971 | -0.32(-3.54%) |
Apr 14, 2023 | 8.629 | 9.005 | 8.371 | 8.956 | 269,053 | +0.28(+3.20%) |
Apr 13, 2023 | 8.143 | 8.718 | 8.123 | 8.678 | 672,862 | +0.53(+6.57%) |
Apr 12, 2023 | 8.163 | 8.411 | 8.005 | 8.143 | 151,232 | +0.04(+0.49%) |
Apr 11, 2023 | 8.292 | 8.331 | 8.044 | 8.104 | 50,082 | -0.24(-2.85%) |
Apr 10, 2023 | 8.242 | 8.341 | 7.995 | 8.341 | 52,464 | +0.13(+1.57%) |
Apr 06, 2023 | 8.014 | 8.242 | 7.816 | 8.213 | 99,080 | +0.15(+1.84%) |
Apr 05, 2023 | 7.816 | 8.074 | 7.727 | 8.064 | 115,089 | +0.13(+1.62%) |
Apr 04, 2023 | 7.945 | 7.995 | 7.836 | 7.935 | 53,627 | -0.07(-0.87%) |
Apr 03, 2023 | 7.717 | 8.133 | 7.668 | 8.005 | 98,338 | +0.25(+3.19%) |
Mar 31, 2023 | 7.608 | 7.757 | 7.539 | 7.757 | 88,946 | +0.26(+3.43%) |
Mar 30, 2023 | 7.460 | 7.588 | 7.420 | 7.499 | 98,247 | +0.04(+0.53%) |
Mar 29, 2023 | 7.380 | 7.588 | 7.380 | 7.460 | 124,196 | +0.10(+1.35%) |
Mar 28, 2023 | 7.499 | 7.509 | 7.331 | 7.361 | 177,181 | -0.11(-1.46%) |
Mar 27, 2023 | 7.569 | 7.608 | 7.400 | 7.470 | 65,968 | -0.01(-0.13%) |
Mar 24, 2023 | 7.588 | 7.598 | 7.430 | 7.480 | 36,159 | -0.12(-1.56%) |
Mar 23, 2023 | 7.509 | 7.697 | 7.509 | 7.598 | 32,616 | +0.14(+1.86%) |
Mar 22, 2023 | 7.499 | 7.549 | 7.430 | 7.460 | 55,930 | -0.08(-1.05%) |
Mar 21, 2023 | 7.499 | 7.613 | 7.450 | 7.539 | 23,548 | +0.11(+1.47%) |
Mar 20, 2023 | 7.559 | 7.588 | 7.390 | 7.430 | 54,048 | -0.07(-0.92%) |
Mar 17, 2023 | 7.470 | 7.559 | 7.351 | 7.499 | 111,132 | +0.01(+0.13%) |
Mar 16, 2023 | 7.390 | 7.588 | 7.317 | 7.489 | 61,304 | +0.07(+0.93%) |
Mar 15, 2023 | 7.460 | 7.559 | 7.371 | 7.420 | 111,815 | -0.19(-2.47%) |
Mar 14, 2023 | 7.588 | 7.767 | 7.489 | 7.608 | 166,935 | +0.08(+1.05%) |
Mar 13, 2023 | 7.856 | 7.935 | 7.480 | 7.529 | 116,343 | -0.41(-5.12%) |
Mar 10, 2023 | 8.064 | 8.158 | 7.826 | 7.935 | 107,931 | -0.13(-1.60%) |
Mar 09, 2023 | 8.094 | 8.361 | 8.064 | 8.064 | 154,166 | -0.09(-1.09%) |
Mar 08, 2023 | 8.193 | 8.336 | 8.143 | 8.153 | 107,816 | +0.06(+0.73%) |
Mar 07, 2023 | 8.331 | 8.421 | 8.084 | 8.094 | 184,855 | -0.29(-3.43%) |
Mar 06, 2023 | 8.431 | 8.589 | 8.341 | 8.381 | 63,712 | -0.11(-1.28%) |
Mar 03, 2023 | 8.341 | 8.569 | 8.341 | 8.490 | 35,114 | +0.09(+1.06%) |
Mar 02, 2023 | 8.272 | 8.401 | 8.104 | 8.401 | 34,423 | +0.02(+0.24%) |
Mar 01, 2023 | 8.549 | 8.619 | 8.282 | 8.381 | 177,037 | -0.14(-1.63%) |
Feb 28, 2023 | 8.569 | 8.599 | 8.510 | 8.520 | 78,946 | -0.07(-0.81%) |
Feb 27, 2023 | 8.658 | 8.724 | 8.530 | 8.589 | 54,046 | +0.01(+0.12%) |
Feb 24, 2023 | 8.718 | 8.748 | 8.569 | 8.579 | 44,838 | -0.22(-2.48%) |
Feb 23, 2023 | 8.807 | 9.005 | 8.658 | 8.797 | 47,893 | +0.03(+0.34%) |
Feb 22, 2023 | 8.837 | 8.896 | 8.738 | 8.767 | 94,180 | -0.07(-0.78%) |
Feb 21, 2023 | 8.847 | 9.122 | 8.754 | 8.837 | 139,008 | -0.31(-3.36%) |
Feb 17, 2023 | 9.174 | 9.233 | 9.065 | 9.144 | 112,571 | -0.15(-1.60%) |
Feb 16, 2023 | 9.312 | 9.500 | 9.193 | 9.292 | 158,601 | -0.06(-0.64%) |
Feb 15, 2023 | 10.39 | 10.39 | 9.233 | 9.352 | 523,113 | -1.94(-17.19%) |
Feb 14, 2023 | 11.10 | 11.36 | 11.10 | 11.29 | 53,479 | +0.00(+0.00%) |
Feb 13, 2023 | 11.15 | 11.46 | 11.11 | 11.29 | 49,913 | +0.14(+1.24%) |
Feb 10, 2023 | 11.51 | 11.60 | 11.09 | 11.15 | 41,686 | -0.33(-2.85%) |
Feb 09, 2023 | 11.61 | 11.80 | 11.44 | 11.48 | 35,734 | -0.09(-0.77%) |
Feb 08, 2023 | 11.69 | 11.75 | 11.52 | 11.57 | 17,827 | -0.10(-0.85%) |
Feb 07, 2023 | 11.44 | 11.67 | 11.32 | 11.67 | 88,413 | +0.17(+1.45%) |
Feb 06, 2023 | 11.66 | 11.75 | 11.49 | 11.50 | 42,666 | -0.16(-1.35%) |
Feb 03, 2023 | 11.59 | 11.80 | 11.51 | 11.66 | 84,510 | -0.11(-0.92%) |
Feb 02, 2023 | 11.77 | 11.89 | 11.66 | 11.77 | 135,458 | +0.07(+0.59%) |