Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.13 | 10.28 | 10.02 | 10.16 | 99,844 | +0.10(+0.99%) |
Jul 28, 2023 | 10.10 | 10.22 | 10.00 | 10.06 | 114,219 | +0.05(+0.50%) |
Jul 27, 2023 | 10.23 | 10.25 | 9.960 | 10.01 | 125,856 | -0.18(-1.77%) |
Jul 26, 2023 | 10.03 | 10.32 | 10.00 | 10.19 | 102,372 | +0.14(+1.44%) |
Jul 25, 2023 | 10.15 | 10.19 | 9.980 | 10.04 | 123,066 | -0.11(-1.03%) |
Jul 24, 2023 | 10.06 | 10.24 | 9.970 | 10.15 | 215,022 | +0.10(+1.00%) |
Jul 21, 2023 | 10.15 | 10.17 | 9.680 | 10.05 | 249,382 | +0.01(+0.10%) |
Jul 20, 2023 | 9.600 | 10.07 | 9.595 | 10.04 | 329,255 | +0.50(+5.24%) |
Jul 19, 2023 | 9.250 | 9.570 | 9.200 | 9.540 | 254,520 | +0.32(+3.47%) |
Jul 18, 2023 | 9.040 | 9.230 | 9.000 | 9.220 | 155,802 | +0.17(+1.88%) |
Jul 17, 2023 | 8.710 | 9.220 | 8.710 | 9.050 | 193,852 | +0.32(+3.67%) |
Jul 14, 2023 | 9.000 | 9.000 | 8.590 | 8.730 | 278,791 | -0.32(-3.54%) |
Jul 13, 2023 | 9.040 | 9.220 | 8.945 | 9.050 | 206,205 | +0.12(+1.34%) |
Jul 12, 2023 | 9.100 | 9.175 | 8.760 | 8.930 | 200,709 | +0.02(+0.22%) |
Jul 11, 2023 | 8.960 | 8.970 | 8.850 | 8.910 | 138,113 | +0.02(+0.22%) |
Jul 10, 2023 | 8.870 | 9.020 | 8.770 | 8.890 | 175,940 | +0.05(+0.57%) |
Jul 07, 2023 | 8.560 | 8.930 | 8.560 | 8.840 | 276,077 | +0.25(+2.91%) |
Jul 06, 2023 | 8.900 | 8.920 | 8.560 | 8.590 | 326,759 | -0.27(-3.05%) |
Jul 05, 2023 | 9.220 | 9.225 | 8.860 | 8.860 | 178,055 | -0.38(-4.11%) |
Jul 03, 2023 | 9.150 | 9.280 | 9.060 | 9.240 | 129,631 | +0.10(+1.09%) |
Jun 30, 2023 | 9.240 | 9.340 | 9.110 | 9.140 | 220,409 | -0.04(-0.44%) |
Jun 29, 2023 | 9.000 | 9.280 | 9.000 | 9.180 | 179,539 | +0.20(+2.23%) |
Jun 28, 2023 | 9.260 | 9.260 | 8.970 | 8.980 | 165,003 | -0.28(-3.02%) |
Jun 27, 2023 | 9.250 | 9.490 | 9.180 | 9.260 | 200,899 | -0.12(-1.28%) |
Jun 26, 2023 | 9.520 | 9.940 | 9.370 | 9.380 | 329,742 | +0.26(+2.85%) |
Jun 23, 2023 | 8.890 | 9.340 | 8.780 | 9.120 | 559,343 | +0.14(+1.56%) |
Jun 22, 2023 | 8.960 | 9.200 | 8.670 | 8.980 | 388,819 | +0.02(+0.22%) |
Jun 21, 2023 | 8.410 | 8.990 | 8.330 | 8.960 | 650,679 | +0.49(+5.79%) |
Jun 20, 2023 | 8.440 | 8.690 | 8.360 | 8.470 | 598,901 | +0.06(+0.71%) |
Jun 16, 2023 | 8.900 | 9.140 | 8.360 | 8.410 | 6,527,538 | -0.45(-5.08%) |
Jun 15, 2023 | 8.520 | 9.420 | 8.520 | 8.860 | 1,034,800 | +0.40(+4.73%) |
Jun 14, 2023 | 9.270 | 9.340 | 8.390 | 8.460 | 818,847 | -0.75(-8.14%) |
Jun 13, 2023 | 9.290 | 9.400 | 9.160 | 9.210 | 423,959 | -0.02(-0.22%) |
Jun 12, 2023 | 9.410 | 9.500 | 9.010 | 9.230 | 482,489 | -0.15(-1.60%) |
Jun 09, 2023 | 9.810 | 10.16 | 9.130 | 9.380 | 791,967 | -1.94(-17.14%) |
Jun 08, 2023 | 11.69 | 11.76 | 11.25 | 11.32 | 354,507 | -0.28(-2.41%) |
Jun 07, 2023 | 11.60 | 11.98 | 11.44 | 11.60 | 303,312 | +0.08(+0.69%) |
Jun 06, 2023 | 10.96 | 11.54 | 10.77 | 11.52 | 340,727 | +0.56(+5.16%) |
Jun 05, 2023 | 11.31 | 11.50 | 10.35 | 10.96 | 690,235 | -1.38(-11.22%) |
Jun 02, 2023 | 12.36 | 12.45 | 12.15 | 12.34 | 416,500 | +0.19(+1.56%) |
Jun 01, 2023 | 11.54 | 12.50 | 11.49 | 12.15 | 262,894 | +0.67(+5.84%) |
May 31, 2023 | 11.78 | 11.90 | 11.23 | 11.48 | 626,842 | -0.33(-2.79%) |
May 30, 2023 | 12.04 | 12.16 | 11.76 | 11.81 | 104,088 | -0.13(-1.09%) |
May 26, 2023 | 11.77 | 12.07 | 11.74 | 11.94 | 118,687 | +0.15(+1.27%) |
May 25, 2023 | 11.76 | 11.97 | 11.55 | 11.79 | 88,832 | +0.02(+0.17%) |
May 24, 2023 | 11.69 | 11.82 | 11.43 | 11.77 | 112,670 | -0.01(-0.08%) |
May 23, 2023 | 11.90 | 12.07 | 11.75 | 11.78 | 183,185 | -0.11(-0.93%) |
May 22, 2023 | 12.20 | 12.20 | 11.88 | 11.89 | 259,409 | -0.31(-2.54%) |
May 19, 2023 | 11.98 | 12.55 | 11.85 | 12.20 | 129,348 | +0.35(+2.95%) |
May 18, 2023 | 11.20 | 11.91 | 10.95 | 11.85 | 98,741 | +0.65(+5.80%) |
May 17, 2023 | 11.23 | 11.42 | 11.12 | 11.20 | 206,932 | +0.08(+0.72%) |
May 16, 2023 | 11.26 | 11.45 | 10.75 | 11.12 | 100,649 | -0.19(-1.68%) |
May 15, 2023 | 10.72 | 11.36 | 10.52 | 11.31 | 185,287 | +0.62(+5.80%) |
May 12, 2023 | 10.95 | 10.95 | 10.31 | 10.69 | 178,646 | -0.25(-2.29%) |
May 11, 2023 | 10.70 | 11.13 | 10.65 | 10.94 | 182,247 | +0.13(+1.20%) |
May 10, 2023 | 11.11 | 11.11 | 10.70 | 10.81 | 200,593 | -0.09(-0.83%) |
May 09, 2023 | 10.79 | 11.03 | 10.65 | 10.90 | 86,413 | -0.01(-0.09%) |
May 08, 2023 | 10.83 | 10.95 | 10.66 | 10.91 | 79,700 | +0.17(+1.58%) |
May 05, 2023 | 10.72 | 10.80 | 10.52 | 10.74 | 151,576 | +0.28(+2.68%) |
May 04, 2023 | 10.56 | 10.56 | 10.13 | 10.46 | 146,056 | -0.21(-1.97%) |
May 03, 2023 | 10.86 | 10.86 | 10.52 | 10.67 | 183,894 | -0.15(-1.39%) |
May 02, 2023 | 10.80 | 10.89 | 10.29 | 10.82 | 211,684 | -0.09(-0.82%) |