Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.00 | 11.40 | 10.97 | 11.29 | 25,248 | +0.44(+4.06%) |
Jul 28, 2023 | 11.19 | 11.22 | 10.64 | 10.85 | 63,066 | -0.16(-1.45%) |
Jul 27, 2023 | 11.13 | 11.13 | 10.83 | 11.01 | 40,208 | +0.02(+0.18%) |
Jul 26, 2023 | 10.57 | 11.09 | 10.40 | 10.99 | 67,414 | +0.40(+3.78%) |
Jul 25, 2023 | 10.69 | 10.71 | 10.23 | 10.59 | 51,427 | -0.04(-0.38%) |
Jul 24, 2023 | 10.80 | 10.88 | 10.51 | 10.63 | 11,588 | -0.14(-1.30%) |
Jul 21, 2023 | 11.02 | 11.02 | 10.60 | 10.77 | 16,168 | -0.16(-1.46%) |
Jul 20, 2023 | 10.91 | 11.09 | 10.84 | 10.93 | 25,731 | +0.01(+0.09%) |
Jul 19, 2023 | 10.90 | 11.42 | 10.71 | 10.92 | 23,018 | +0.08(+0.74%) |
Jul 18, 2023 | 10.78 | 10.95 | 10.72 | 10.84 | 13,649 | +0.08(+0.74%) |
Jul 17, 2023 | 10.77 | 11.01 | 10.52 | 10.76 | 23,264 | -0.03(-0.28%) |
Jul 14, 2023 | 10.85 | 10.85 | 10.63 | 10.79 | 46,959 | +0.04(+0.37%) |
Jul 13, 2023 | 10.22 | 10.85 | 10.18 | 10.75 | 53,065 | +0.63(+6.23%) |
Jul 12, 2023 | 10.16 | 10.21 | 9.950 | 10.12 | 29,210 | +0.20(+2.02%) |
Jul 11, 2023 | 10.00 | 10.18 | 9.860 | 9.920 | 23,386 | -0.03(-0.30%) |
Jul 10, 2023 | 9.950 | 10.22 | 9.890 | 9.950 | 19,706 | +0.02(+0.20%) |
Jul 07, 2023 | 9.700 | 10.09 | 9.700 | 9.930 | 21,357 | +0.25(+2.58%) |
Jul 06, 2023 | 9.780 | 9.908 | 9.600 | 9.680 | 48,982 | -0.28(-2.81%) |
Jul 05, 2023 | 10.25 | 10.29 | 9.930 | 9.960 | 62,192 | -0.46(-4.41%) |
Jul 03, 2023 | 10.64 | 10.73 | 10.40 | 10.42 | 16,553 | -0.14(-1.33%) |
Jun 30, 2023 | 10.43 | 10.68 | 10.33 | 10.56 | 36,177 | +0.17(+1.64%) |
Jun 29, 2023 | 10.43 | 10.70 | 10.39 | 10.39 | 33,119 | -0.01(-0.10%) |
Jun 28, 2023 | 10.48 | 10.49 | 10.31 | 10.40 | 37,418 | -0.10(-0.95%) |
Jun 27, 2023 | 10.34 | 10.72 | 10.12 | 10.50 | 69,468 | +0.16(+1.55%) |
Jun 26, 2023 | 10.55 | 10.74 | 10.29 | 10.34 | 67,112 | -0.14(-1.34%) |
Jun 23, 2023 | 10.79 | 10.97 | 10.40 | 10.48 | 133,375 | -0.52(-4.73%) |
Jun 22, 2023 | 11.10 | 11.47 | 10.86 | 11.00 | 84,010 | -0.24(-2.14%) |
Jun 21, 2023 | 10.98 | 11.37 | 10.91 | 11.24 | 130,258 | +0.05(+0.45%) |
Jun 20, 2023 | 10.49 | 11.24 | 10.49 | 11.19 | 154,375 | +0.66(+6.27%) |
Jun 16, 2023 | 10.26 | 10.55 | 10.03 | 10.53 | 271,404 | +0.34(+3.34%) |
Jun 15, 2023 | 10.43 | 10.60 | 10.00 | 10.19 | 65,509 | -0.23(-2.21%) |
Jun 14, 2023 | 10.19 | 10.48 | 10.08 | 10.42 | 67,836 | +0.20(+1.96%) |
Jun 13, 2023 | 10.04 | 10.32 | 10.00 | 10.22 | 60,523 | +0.22(+2.20%) |
Jun 12, 2023 | 9.990 | 10.22 | 9.900 | 10.00 | 70,486 | -0.01(-0.10%) |
Jun 09, 2023 | 9.870 | 10.11 | 9.800 | 10.01 | 46,034 | +0.11(+1.11%) |
Jun 08, 2023 | 10.03 | 10.12 | 9.760 | 9.900 | 69,703 | -0.22(-2.17%) |
Jun 07, 2023 | 10.00 | 10.23 | 9.850 | 10.12 | 99,965 | +0.27(+2.74%) |
Jun 06, 2023 | 9.530 | 10.14 | 9.530 | 9.850 | 28,241 | +0.24(+2.50%) |
Jun 05, 2023 | 10.53 | 10.59 | 9.330 | 9.610 | 71,013 | -0.82(-7.86%) |
Jun 02, 2023 | 10.25 | 10.58 | 10.13 | 10.43 | 82,537 | +0.34(+3.37%) |
Jun 01, 2023 | 9.460 | 10.21 | 9.450 | 10.09 | 108,139 | +0.69(+7.34%) |
May 31, 2023 | 9.320 | 9.635 | 9.015 | 9.400 | 368,107 | +0.02(+0.21%) |
May 30, 2023 | 9.780 | 9.810 | 8.860 | 9.380 | 98,797 | -0.33(-3.40%) |
May 26, 2023 | 9.790 | 9.944 | 9.710 | 9.710 | 76,013 | -0.10(-1.02%) |
May 25, 2023 | 10.10 | 10.10 | 9.670 | 9.810 | 83,884 | -0.20(-2.00%) |
May 24, 2023 | 9.790 | 10.07 | 9.760 | 10.01 | 146,304 | +0.04(+0.40%) |
May 23, 2023 | 9.910 | 10.07 | 9.880 | 9.970 | 41,816 | +0.03(+0.30%) |
May 22, 2023 | 9.780 | 10.04 | 9.630 | 9.940 | 81,735 | +0.03(+0.30%) |
May 19, 2023 | 9.720 | 10.12 | 9.630 | 9.910 | 61,284 | +0.33(+3.44%) |
May 18, 2023 | 9.360 | 9.695 | 9.360 | 9.580 | 38,238 | +0.17(+1.81%) |
May 17, 2023 | 9.230 | 9.480 | 9.139 | 9.410 | 32,541 | +0.31(+3.41%) |
May 16, 2023 | 9.270 | 9.630 | 9.075 | 9.100 | 101,894 | -0.11(-1.19%) |
May 15, 2023 | 9.070 | 9.280 | 9.000 | 9.210 | 36,959 | +0.21(+2.33%) |
May 12, 2023 | 9.270 | 9.285 | 8.980 | 9.000 | 31,580 | -0.20(-2.17%) |
May 11, 2023 | 9.190 | 9.469 | 8.941 | 9.200 | 52,991 | -0.08(-0.86%) |
May 10, 2023 | 9.200 | 9.500 | 9.140 | 9.280 | 82,274 | +0.22(+2.43%) |
May 09, 2023 | 8.610 | 9.310 | 8.610 | 9.060 | 251,566 | +1.02(+12.69%) |
May 08, 2023 | 8.380 | 8.380 | 7.940 | 8.040 | 110,782 | -0.14(-1.71%) |
May 05, 2023 | 8.070 | 8.490 | 8.070 | 8.180 | 42,751 | +0.27(+3.41%) |
May 04, 2023 | 7.920 | 8.050 | 7.755 | 7.910 | 53,780 | -0.04(-0.50%) |
May 03, 2023 | 8.140 | 8.200 | 7.855 | 7.950 | 41,082 | -0.14(-1.73%) |
May 02, 2023 | 8.220 | 8.330 | 7.900 | 8.090 | 75,806 | -0.27(-3.23%) |