Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.47 | 10.66 | 10.47 | 10.62 | 917,559 | +0.28(+2.71%) |
Jul 28, 2023 | 10.37 | 10.37 | 10.20 | 10.34 | 474,714 | +0.07(+0.68%) |
Jul 27, 2023 | 10.65 | 10.66 | 10.27 | 10.27 | 683,737 | -0.40(-3.75%) |
Jul 26, 2023 | 10.79 | 10.91 | 10.57 | 10.67 | 463,003 | -0.06(-0.56%) |
Jul 25, 2023 | 10.79 | 10.98 | 10.68 | 10.73 | 843,739 | +0.11(+1.04%) |
Jul 24, 2023 | 10.36 | 10.68 | 10.34 | 10.62 | 1,528,152 | +0.37(+3.61%) |
Jul 21, 2023 | 10.18 | 10.32 | 10.13 | 10.25 | 888,692 | +0.05(+0.49%) |
Jul 20, 2023 | 10.32 | 10.32 | 9.670 | 10.20 | 3,309,894 | -0.12(-1.16%) |
Jul 19, 2023 | 10.62 | 10.72 | 10.24 | 10.32 | 1,464,434 | -0.27(-2.55%) |
Jul 18, 2023 | 10.65 | 10.77 | 10.48 | 10.59 | 739,329 | -0.10(-0.94%) |
Jul 17, 2023 | 10.72 | 10.78 | 10.59 | 10.69 | 888,277 | -0.03(-0.28%) |
Jul 14, 2023 | 10.80 | 10.88 | 10.61 | 10.72 | 1,259,051 | -0.16(-1.47%) |
Jul 13, 2023 | 11.01 | 11.07 | 10.87 | 10.88 | 559,004 | +0.02(+0.18%) |
Jul 12, 2023 | 10.87 | 11.36 | 10.77 | 10.86 | 1,717,170 | +0.18(+1.69%) |
Jul 11, 2023 | 10.62 | 10.72 | 10.57 | 10.68 | 676,007 | -0.14(-1.29%) |
Jul 10, 2023 | 10.90 | 10.96 | 10.79 | 10.82 | 691,605 | -0.30(-2.70%) |
Jul 07, 2023 | 11.03 | 11.18 | 11.01 | 11.12 | 726,881 | +0.26(+2.39%) |
Jul 06, 2023 | 11.09 | 11.13 | 10.85 | 10.86 | 756,680 | -0.54(-4.74%) |
Jul 05, 2023 | 11.41 | 11.60 | 11.28 | 11.40 | 1,378,458 | -0.13(-1.13%) |
Jul 03, 2023 | 11.70 | 11.78 | 11.53 | 11.53 | 496,306 | -0.12(-1.03%) |
Jun 30, 2023 | 11.92 | 11.93 | 11.47 | 11.65 | 864,972 | -0.27(-2.27%) |
Jun 29, 2023 | 11.66 | 12.00 | 11.65 | 11.92 | 419,802 | +0.25(+2.14%) |
Jun 28, 2023 | 11.88 | 11.93 | 11.61 | 11.67 | 371,357 | -0.17(-1.44%) |
Jun 27, 2023 | 11.95 | 12.05 | 11.69 | 11.84 | 468,336 | -0.16(-1.33%) |
Jun 26, 2023 | 12.10 | 12.23 | 11.93 | 12.00 | 372,802 | -0.11(-0.91%) |
Jun 23, 2023 | 11.76 | 12.22 | 11.68 | 12.11 | 669,579 | +0.12(+1.00%) |
Jun 22, 2023 | 11.95 | 12.14 | 11.83 | 11.99 | 655,260 | -0.31(-2.52%) |
Jun 21, 2023 | 12.30 | 12.48 | 12.26 | 12.30 | 748,878 | -0.24(-1.91%) |
Jun 20, 2023 | 12.65 | 12.67 | 12.35 | 12.54 | 1,378,827 | +0.08(+0.64%) |
Jun 16, 2023 | 12.37 | 12.51 | 12.01 | 12.46 | 1,300,949 | +0.18(+1.47%) |
Jun 15, 2023 | 11.79 | 12.54 | 11.59 | 12.28 | 2,635,007 | +0.79(+6.88%) |
Jun 14, 2023 | 11.27 | 11.52 | 11.09 | 11.49 | 1,688,359 | +0.49(+4.45%) |
Jun 13, 2023 | 11.23 | 11.35 | 10.91 | 11.00 | 1,514,747 | -0.18(-1.61%) |
Jun 12, 2023 | 11.34 | 11.43 | 10.95 | 11.18 | 1,946,352 | +0.73(+6.99%) |
Jun 09, 2023 | 10.22 | 10.53 | 10.21 | 10.45 | 596,524 | +0.32(+3.16%) |
Jun 08, 2023 | 10.29 | 10.30 | 9.970 | 10.13 | 363,400 | -0.15(-1.46%) |
Jun 07, 2023 | 10.08 | 10.33 | 10.06 | 10.28 | 1,012,387 | +0.22(+2.19%) |
Jun 06, 2023 | 9.680 | 10.12 | 9.670 | 10.06 | 621,919 | +0.28(+2.86%) |
Jun 05, 2023 | 9.840 | 9.900 | 9.680 | 9.780 | 720,801 | +0.17(+1.77%) |
Jun 02, 2023 | 9.400 | 9.630 | 9.320 | 9.610 | 783,931 | +0.45(+4.91%) |
Jun 01, 2023 | 8.850 | 9.220 | 8.850 | 9.160 | 705,781 | +0.35(+3.97%) |
May 31, 2023 | 9.060 | 9.110 | 8.790 | 8.810 | 1,030,009 | -0.14(-1.56%) |
May 30, 2023 | 8.970 | 9.000 | 8.822 | 8.950 | 962,899 | -0.21(-2.29%) |
May 26, 2023 | 9.210 | 9.245 | 9.070 | 9.160 | 697,535 | +0.10(+1.10%) |
May 25, 2023 | 9.580 | 9.615 | 9.040 | 9.060 | 1,176,410 | -0.54(-5.62%) |
May 24, 2023 | 9.460 | 9.720 | 9.320 | 9.600 | 1,589,267 | +0.31(+3.34%) |
May 23, 2023 | 9.440 | 9.650 | 9.260 | 9.290 | 1,144,826 | -0.08(-0.85%) |
May 22, 2023 | 9.580 | 9.590 | 9.310 | 9.370 | 765,432 | -0.18(-1.88%) |
May 19, 2023 | 9.400 | 9.670 | 9.315 | 9.550 | 1,684,168 | +0.22(+2.36%) |
May 18, 2023 | 9.200 | 9.385 | 9.095 | 9.330 | 1,111,263 | -0.12(-1.27%) |
May 17, 2023 | 9.290 | 9.590 | 9.260 | 9.450 | 998,313 | +0.19(+2.05%) |
May 16, 2023 | 9.370 | 9.478 | 9.220 | 9.260 | 1,010,198 | -0.03(-0.32%) |
May 15, 2023 | 9.650 | 9.740 | 8.880 | 9.290 | 3,587,131 | -0.58(-5.88%) |
May 12, 2023 | 10.07 | 10.07 | 9.600 | 9.870 | 2,409,763 | -0.43(-4.17%) |
May 11, 2023 | 10.41 | 10.50 | 10.12 | 10.30 | 1,351,228 | -0.08(-0.77%) |
May 10, 2023 | 10.62 | 10.94 | 10.37 | 10.38 | 1,827,689 | -0.15(-1.42%) |
May 09, 2023 | 9.500 | 10.62 | 9.410 | 10.53 | 2,811,626 | +0.46(+4.57%) |
May 08, 2023 | 11.32 | 11.35 | 9.330 | 10.07 | 10,571,050 | +0.90(+9.81%) |
May 05, 2023 | 7.680 | 11.99 | 7.650 | 9.170 | 11,015,180 | +1.58(+20.82%) |
May 04, 2023 | 7.700 | 7.800 | 7.415 | 7.590 | 368,667 | -0.02(-0.26%) |
May 03, 2023 | 7.400 | 7.765 | 7.260 | 7.610 | 666,639 | +0.17(+2.28%) |
May 02, 2023 | 7.680 | 7.680 | 7.390 | 7.440 | 555,077 | -0.24(-3.12%) |