Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.65 | 11.72 | 11.23 | 11.71 | 23,507 | +0.06(+0.52%) |
Jul 28, 2023 | 11.26 | 11.67 | 11.26 | 11.65 | 15,426 | +0.39(+3.46%) |
Jul 27, 2023 | 11.49 | 11.68 | 11.05 | 11.26 | 8,938 | -0.26(-2.26%) |
Jul 26, 2023 | 12.15 | 12.30 | 11.46 | 11.52 | 19,425 | -0.53(-4.40%) |
Jul 25, 2023 | 12.60 | 12.77 | 11.94 | 12.05 | 35,634 | -0.45(-3.60%) |
Jul 24, 2023 | 11.56 | 12.82 | 11.44 | 12.50 | 90,454 | +1.24(+11.01%) |
Jul 21, 2023 | 11.20 | 11.90 | 11.13 | 11.26 | 47,945 | -0.60(-5.06%) |
Jul 20, 2023 | 11.62 | 12.34 | 11.62 | 11.86 | 28,583 | +0.24(+2.07%) |
Jul 19, 2023 | 11.25 | 11.94 | 11.17 | 11.62 | 38,004 | +0.33(+2.92%) |
Jul 18, 2023 | 11.69 | 11.69 | 11.08 | 11.29 | 31,469 | -0.33(-2.84%) |
Jul 17, 2023 | 10.78 | 11.70 | 10.78 | 11.62 | 51,390 | +0.84(+7.79%) |
Jul 14, 2023 | 10.85 | 10.95 | 10.66 | 10.78 | 14,262 | -0.07(-0.65%) |
Jul 13, 2023 | 10.88 | 10.88 | 10.49 | 10.85 | 18,228 | +0.11(+1.02%) |
Jul 12, 2023 | 10.60 | 10.88 | 10.57 | 10.74 | 9,086 | +0.31(+2.97%) |
Jul 11, 2023 | 10.42 | 10.60 | 10.32 | 10.43 | 10,602 | +0.15(+1.46%) |
Jul 10, 2023 | 10.14 | 10.34 | 10.03 | 10.28 | 9,488 | +0.25(+2.49%) |
Jul 07, 2023 | 10.38 | 10.57 | 9.920 | 10.03 | 28,616 | -0.46(-4.34%) |
Jul 06, 2023 | 10.84 | 10.88 | 10.38 | 10.48 | 11,786 | -0.40(-3.63%) |
Jul 05, 2023 | 10.96 | 11.00 | 10.74 | 10.88 | 9,223 | -0.09(-0.82%) |
Jul 03, 2023 | 10.48 | 10.99 | 10.48 | 10.97 | 16,259 | +0.52(+4.98%) |
Jun 30, 2023 | 9.910 | 10.67 | 9.772 | 10.45 | 26,225 | +0.66(+6.74%) |
Jun 29, 2023 | 9.750 | 9.999 | 9.750 | 9.790 | 23,276 | +0.04(+0.41%) |
Jun 28, 2023 | 9.780 | 10.17 | 9.750 | 9.750 | 10,926 | -0.12(-1.27%) |
Jun 27, 2023 | 9.900 | 10.20 | 9.750 | 9.875 | 25,283 | -0.04(-0.35%) |
Jun 26, 2023 | 9.960 | 10.14 | 9.910 | 9.910 | 5,033 | -0.16(-1.59%) |
Jun 23, 2023 | 10.15 | 10.15 | 9.732 | 10.07 | 11,836 | +0.05(+0.50%) |
Jun 22, 2023 | 10.35 | 10.42 | 9.920 | 10.02 | 13,989 | -0.51(-4.84%) |
Jun 21, 2023 | 10.28 | 10.79 | 10.28 | 10.53 | 18,792 | +0.14(+1.35%) |
Jun 20, 2023 | 10.12 | 10.40 | 10.02 | 10.39 | 16,727 | +0.13(+1.27%) |
Jun 16, 2023 | 10.57 | 10.64 | 10.21 | 10.26 | 18,918 | -0.30(-2.84%) |
Jun 15, 2023 | 10.47 | 11.19 | 10.37 | 10.56 | 24,555 | -0.06(-0.56%) |
Jun 14, 2023 | 10.67 | 10.87 | 10.56 | 10.62 | 8,668 | -0.07(-0.65%) |
Jun 13, 2023 | 10.62 | 10.80 | 10.60 | 10.69 | 7,475 | +0.09(+0.85%) |
Jun 12, 2023 | 10.43 | 10.64 | 10.43 | 10.60 | 8,880 | +0.10(+0.95%) |
Jun 09, 2023 | 10.46 | 10.79 | 10.46 | 10.50 | 8,038 | -0.03(-0.28%) |
Jun 08, 2023 | 10.46 | 10.71 | 10.46 | 10.53 | 8,238 | +0.14(+1.35%) |
Jun 07, 2023 | 10.06 | 10.45 | 10.06 | 10.39 | 8,906 | +0.19(+1.86%) |
Jun 06, 2023 | 10.12 | 10.25 | 10.06 | 10.20 | 3,350 | +0.10(+0.99%) |
Jun 05, 2023 | 10.41 | 10.66 | 9.795 | 10.10 | 17,409 | -0.30(-2.88%) |
Jun 02, 2023 | 10.58 | 10.70 | 10.34 | 10.40 | 5,956 | -0.05(-0.48%) |
Jun 01, 2023 | 11.14 | 11.14 | 10.32 | 10.45 | 27,557 | -0.55(-5.00%) |
May 31, 2023 | 10.93 | 11.15 | 10.77 | 11.00 | 15,413 | +0.09(+0.82%) |
May 30, 2023 | 10.77 | 10.97 | 10.08 | 10.91 | 40,484 | +1.11(+11.33%) |
May 26, 2023 | 10.58 | 10.58 | 9.760 | 9.800 | 24,546 | -0.82(-7.72%) |
May 25, 2023 | 11.01 | 11.10 | 10.62 | 10.62 | 5,169 | -0.56(-5.01%) |
May 24, 2023 | 11.39 | 11.47 | 11.00 | 11.18 | 15,659 | -0.07(-0.62%) |
May 23, 2023 | 11.11 | 11.45 | 11.11 | 11.25 | 11,317 | +0.18(+1.63%) |
May 22, 2023 | 10.95 | 11.15 | 10.95 | 11.07 | 9,361 | +0.15(+1.37%) |
May 19, 2023 | 10.95 | 11.11 | 10.92 | 10.92 | 11,629 | -0.07(-0.64%) |
May 18, 2023 | 10.53 | 11.06 | 10.53 | 10.99 | 10,173 | +0.42(+3.97%) |
May 17, 2023 | 10.74 | 10.74 | 10.31 | 10.57 | 11,191 | -0.01(-0.09%) |
May 16, 2023 | 10.63 | 10.92 | 10.38 | 10.58 | 11,533 | -0.25(-2.31%) |
May 15, 2023 | 10.71 | 11.05 | 10.71 | 10.83 | 20,088 | +0.04(+0.37%) |
May 12, 2023 | 10.75 | 11.00 | 10.57 | 10.79 | 16,056 | +0.14(+1.31%) |
May 11, 2023 | 10.34 | 10.75 | 10.34 | 10.65 | 18,964 | +0.32(+3.10%) |
May 10, 2023 | 10.24 | 10.50 | 10.06 | 10.33 | 12,777 | +0.23(+2.28%) |
May 09, 2023 | 10.20 | 10.30 | 9.800 | 10.10 | 24,159 | -0.05(-0.49%) |
May 08, 2023 | 10.45 | 10.55 | 10.13 | 10.15 | 30,241 | +0.01(+0.10%) |
May 05, 2023 | 9.660 | 10.26 | 9.660 | 10.14 | 15,939 | +0.23(+2.32%) |
May 04, 2023 | 10.04 | 10.10 | 9.860 | 9.910 | 8,271 | -0.19(-1.88%) |
May 03, 2023 | 9.890 | 10.19 | 9.890 | 10.10 | 14,069 | +0.22(+2.28%) |
May 02, 2023 | 10.27 | 10.27 | 9.700 | 9.875 | 15,858 | -0.35(-3.38%) |