Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.27 | 10.35 | 10.27 | 10.32 | 7,809 | +0.03(+0.29%) |
Jul 28, 2023 | 10.32 | 10.41 | 10.27 | 10.29 | 16,591 | +0.01(+0.12%) |
Jul 27, 2023 | 10.40 | 10.43 | 10.27 | 10.28 | 23,238 | -0.17(-1.65%) |
Jul 26, 2023 | 10.41 | 10.53 | 10.41 | 10.45 | 4,841 | +0.01(+0.10%) |
Jul 25, 2023 | 10.42 | 10.50 | 10.42 | 10.44 | 10,755 | -0.05(-0.48%) |
Jul 24, 2023 | 10.54 | 10.54 | 10.43 | 10.49 | 13,726 | -0.01(-0.10%) |
Jul 21, 2023 | 10.38 | 10.55 | 10.38 | 10.50 | 13,479 | +0.15(+1.45%) |
Jul 20, 2023 | 10.34 | 10.38 | 10.34 | 10.35 | 11,224 | +0.05(+0.49%) |
Jul 19, 2023 | 10.21 | 10.35 | 10.21 | 10.30 | 10,697 | +0.10(+0.98%) |
Jul 18, 2023 | 9.980 | 10.28 | 9.970 | 10.20 | 16,987 | -0.07(-0.68%) |
Jul 17, 2023 | 10.37 | 10.37 | 10.24 | 10.27 | 21,673 | -0.17(-1.63%) |
Jul 14, 2023 | 10.36 | 10.50 | 10.34 | 10.44 | 22,342 | +0.08(+0.77%) |
Jul 13, 2023 | 10.33 | 10.37 | 10.32 | 10.36 | 3,982 | -0.00(-0.03%) |
Jul 12, 2023 | 10.22 | 10.37 | 10.22 | 10.36 | 15,207 | +0.05(+0.46%) |
Jul 11, 2023 | 10.16 | 10.31 | 10.12 | 10.31 | 21,260 | +0.15(+1.53%) |
Jul 10, 2023 | 10.17 | 10.23 | 10.11 | 10.16 | 9,616 | -0.03(-0.29%) |
Jul 07, 2023 | 10.23 | 10.26 | 10.19 | 10.19 | 16,448 | -0.04(-0.39%) |
Jul 06, 2023 | 10.29 | 10.29 | 10.22 | 10.23 | 26,069 | -0.06(-0.58%) |
Jul 05, 2023 | 10.15 | 10.30 | 10.15 | 10.29 | 22,640 | +0.15(+1.48%) |
Jul 03, 2023 | 10.12 | 10.18 | 10.10 | 10.14 | 20,278 | +0.02(+0.20%) |
Jun 30, 2023 | 10.05 | 10.12 | 10.05 | 10.12 | 14,874 | +0.13(+1.30%) |
Jun 29, 2023 | 10.08 | 10.08 | 9.950 | 9.990 | 20,890 | -0.02(-0.20%) |
Jun 28, 2023 | 10.10 | 10.10 | 10.00 | 10.01 | 12,292 | -0.08(-0.79%) |
Jun 27, 2023 | 10.11 | 10.11 | 10.08 | 10.09 | 13,993 | -0.02(-0.20%) |
Jun 26, 2023 | 10.02 | 10.12 | 10.02 | 10.11 | 9,041 | +0.08(+0.81%) |
Jun 23, 2023 | 10.13 | 10.23 | 10.01 | 10.03 | 16,095 | -0.14(-1.38%) |
Jun 22, 2023 | 10.18 | 10.19 | 10.17 | 10.17 | 9,383 | -0.05(-0.49%) |
Jun 21, 2023 | 10.10 | 10.23 | 10.08 | 10.22 | 9,644 | +0.02(+0.20%) |
Jun 20, 2023 | 10.27 | 10.27 | 10.20 | 10.20 | 21,956 | -0.08(-0.78%) |
Jun 16, 2023 | 10.29 | 10.33 | 10.23 | 10.28 | 5,325 | +0.01(+0.10%) |
Jun 15, 2023 | 10.12 | 10.27 | 10.11 | 10.27 | 10,704 | +0.09(+0.88%) |
Jun 14, 2023 | 10.11 | 10.24 | 10.11 | 10.18 | 4,090 | +0.04(+0.39%) |
Jun 13, 2023 | 10.16 | 10.17 | 10.14 | 10.14 | 4,032 | -0.04(-0.39%) |
Jun 12, 2023 | 10.20 | 10.20 | 10.16 | 10.18 | 6,789 | -0.09(-0.88%) |
Jun 09, 2023 | 10.36 | 10.36 | 10.25 | 10.27 | 13,097 | -0.02(-0.19%) |
Jun 08, 2023 | 10.25 | 10.29 | 10.20 | 10.29 | 10,161 | +0.05(+0.49%) |
Jun 07, 2023 | 10.13 | 10.24 | 10.13 | 10.24 | 16,902 | +0.10(+1.04%) |
Jun 06, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 2,401 | -0.01(-0.05%) |
Jun 05, 2023 | 10.12 | 10.16 | 10.02 | 10.14 | 11,216 | +0.05(+0.50%) |
Jun 02, 2023 | 9.969 | 10.09 | 9.969 | 10.09 | 7,704 | +0.13(+1.31%) |
Jun 01, 2023 | 10.10 | 10.10 | 9.900 | 9.960 | 27,320 | -0.01(-0.10%) |
May 31, 2023 | 9.900 | 10.000 | 9.850 | 9.970 | 24,043 | +0.07(+0.71%) |
May 30, 2023 | 9.930 | 10.00 | 9.880 | 9.900 | 23,894 | -0.06(-0.60%) |
May 26, 2023 | 9.950 | 9.980 | 9.880 | 9.960 | 14,189 | +0.00(+0.00%) |
May 25, 2023 | 10.01 | 10.05 | 9.950 | 9.960 | 30,412 | -0.10(-0.99%) |
May 24, 2023 | 10.17 | 10.17 | 10.06 | 10.06 | 17,110 | -0.03(-0.30%) |
May 23, 2023 | 10.05 | 10.16 | 10.05 | 10.09 | 32,389 | -0.08(-0.79%) |
May 22, 2023 | 10.10 | 10.20 | 10.10 | 10.17 | 10,809 | -0.00(-0.01%) |
May 19, 2023 | 10.46 | 10.50 | 10.10 | 10.17 | 25,586 | +0.00(+0.04%) |
May 18, 2023 | 10.22 | 10.22 | 10.16 | 10.17 | 15,874 | -0.06(-0.60%) |
May 17, 2023 | 10.26 | 10.26 | 10.21 | 10.23 | 8,007 | -0.10(-0.98%) |
May 16, 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 7,710 | -0.08(-0.77%) |
May 15, 2023 | 10.40 | 10.44 | 10.40 | 10.41 | 10,634 | -0.03(-0.24%) |
May 12, 2023 | 10.53 | 10.53 | 10.40 | 10.44 | 15,844 | -0.07(-0.71%) |
May 11, 2023 | 10.51 | 10.56 | 10.51 | 10.51 | 7,049 | -0.11(-1.04%) |
May 10, 2023 | 10.63 | 10.64 | 10.56 | 10.62 | 16,748 | +0.14(+1.34%) |
May 09, 2023 | 10.41 | 10.53 | 10.41 | 10.48 | 7,604 | -0.06(-0.57%) |
May 08, 2023 | 10.57 | 10.61 | 10.53 | 10.54 | 6,831 | -0.09(-0.85%) |
May 05, 2023 | 10.52 | 10.63 | 10.52 | 10.63 | 9,610 | +0.11(+1.04%) |
May 04, 2023 | 10.51 | 10.62 | 10.48 | 10.52 | 10,581 | -0.03(-0.28%) |
May 03, 2023 | 10.55 | 10.62 | 10.53 | 10.55 | 13,431 | -0.02(-0.19%) |
May 02, 2023 | 10.66 | 10.70 | 10.51 | 10.57 | 8,389 | -0.10(-0.94%) |