Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.44 | 11.59 | 11.39 | 11.49 | 41,512 | -0.17(-1.46%) |
Jul 28, 2023 | 11.50 | 11.71 | 11.50 | 11.66 | 30,526 | +0.25(+2.19%) |
Jul 27, 2023 | 12.16 | 12.16 | 11.33 | 11.41 | 39,825 | -0.63(-5.23%) |
Jul 26, 2023 | 12.24 | 12.35 | 11.97 | 12.04 | 102,067 | -0.23(-1.87%) |
Jul 25, 2023 | 12.06 | 12.33 | 12.01 | 12.27 | 98,137 | +0.17(+1.40%) |
Jul 24, 2023 | 11.92 | 12.32 | 11.84 | 12.10 | 64,965 | +0.38(+3.24%) |
Jul 21, 2023 | 12.00 | 12.07 | 11.71 | 11.72 | 47,104 | -0.24(-2.01%) |
Jul 20, 2023 | 11.93 | 11.99 | 11.77 | 11.96 | 39,288 | +0.19(+1.61%) |
Jul 19, 2023 | 11.96 | 12.00 | 11.74 | 11.77 | 35,824 | -0.19(-1.59%) |
Jul 18, 2023 | 11.54 | 12.00 | 11.54 | 11.96 | 48,449 | +0.44(+3.82%) |
Jul 17, 2023 | 11.35 | 11.84 | 11.34 | 11.52 | 65,755 | +0.19(+1.68%) |
Jul 14, 2023 | 11.91 | 11.99 | 11.30 | 11.33 | 45,483 | -0.62(-5.19%) |
Jul 13, 2023 | 11.82 | 12.08 | 11.58 | 11.95 | 117,031 | +0.20(+1.70%) |
Jul 12, 2023 | 11.90 | 11.90 | 11.65 | 11.75 | 86,685 | +0.05(+0.43%) |
Jul 11, 2023 | 11.37 | 11.76 | 11.31 | 11.70 | 153,286 | +0.41(+3.63%) |
Jul 10, 2023 | 11.65 | 11.72 | 11.09 | 11.29 | 131,194 | -0.34(-2.92%) |
Jul 07, 2023 | 11.35 | 11.79 | 11.35 | 11.63 | 178,518 | +0.28(+2.47%) |
Jul 06, 2023 | 11.54 | 11.65 | 11.33 | 11.35 | 50,585 | -0.28(-2.41%) |
Jul 05, 2023 | 11.57 | 11.67 | 11.37 | 11.63 | 37,913 | +0.03(+0.26%) |
Jul 03, 2023 | 11.24 | 11.61 | 11.24 | 11.60 | 50,973 | +0.17(+1.49%) |
Jun 30, 2023 | 11.49 | 11.56 | 11.38 | 11.43 | 64,165 | +0.03(+0.26%) |
Jun 29, 2023 | 11.52 | 11.64 | 11.29 | 11.40 | 114,464 | -0.02(-0.18%) |
Jun 28, 2023 | 11.44 | 11.71 | 11.07 | 11.42 | 86,574 | +0.02(+0.18%) |
Jun 27, 2023 | 11.34 | 11.74 | 11.15 | 11.40 | 102,929 | +0.06(+0.53%) |
Jun 26, 2023 | 11.30 | 11.58 | 11.08 | 11.34 | 237,887 | +0.13(+1.16%) |
Jun 23, 2023 | 11.09 | 11.53 | 10.57 | 11.21 | 3,136,894 | -0.12(-1.06%) |
Jun 22, 2023 | 10.97 | 11.36 | 10.60 | 11.33 | 179,440 | +0.44(+4.04%) |
Jun 21, 2023 | 10.73 | 11.05 | 10.43 | 10.89 | 254,884 | +0.24(+2.25%) |
Jun 20, 2023 | 10.32 | 10.94 | 10.08 | 10.65 | 193,426 | +0.23(+2.21%) |
Jun 16, 2023 | 10.04 | 10.49 | 9.950 | 10.42 | 130,878 | +0.44(+4.41%) |
Jun 15, 2023 | 9.770 | 10.34 | 9.660 | 9.980 | 79,030 | +0.29(+2.99%) |
Jun 14, 2023 | 9.580 | 10.05 | 9.500 | 9.690 | 66,732 | +0.17(+1.79%) |
Jun 13, 2023 | 9.670 | 9.730 | 9.370 | 9.520 | 71,448 | +0.07(+0.74%) |
Jun 12, 2023 | 9.620 | 9.800 | 9.400 | 9.450 | 47,057 | -0.17(-1.77%) |
Jun 09, 2023 | 9.710 | 9.770 | 9.385 | 9.620 | 35,718 | +0.02(+0.21%) |
Jun 08, 2023 | 9.930 | 10.11 | 9.470 | 9.600 | 58,432 | -0.14(-1.44%) |
Jun 07, 2023 | 9.490 | 10.10 | 9.490 | 9.740 | 46,087 | +0.36(+3.84%) |
Jun 06, 2023 | 8.870 | 9.550 | 8.870 | 9.380 | 34,706 | +0.41(+4.57%) |
Jun 05, 2023 | 9.250 | 9.470 | 8.940 | 8.970 | 59,856 | -0.27(-2.92%) |
Jun 02, 2023 | 8.580 | 9.630 | 8.580 | 9.240 | 62,742 | +0.73(+8.58%) |
Jun 01, 2023 | 8.130 | 8.550 | 8.130 | 8.510 | 56,193 | +0.48(+5.98%) |
May 31, 2023 | 7.853 | 8.325 | 7.760 | 8.030 | 34,720 | +0.19(+2.42%) |
May 30, 2023 | 7.840 | 7.920 | 7.740 | 7.840 | 16,398 | -0.09(-1.13%) |
May 26, 2023 | 7.980 | 8.000 | 7.720 | 7.930 | 41,538 | +0.10(+1.28%) |
May 25, 2023 | 7.680 | 7.920 | 7.530 | 7.830 | 53,326 | -0.07(-0.89%) |
May 24, 2023 | 7.940 | 8.000 | 7.810 | 7.900 | 70,365 | -0.05(-0.63%) |
May 23, 2023 | 7.950 | 8.000 | 7.900 | 7.950 | 24,681 | +0.05(+0.63%) |
May 22, 2023 | 8.000 | 8.000 | 7.830 | 7.900 | 30,948 | -0.10(-1.25%) |
May 19, 2023 | 8.050 | 8.150 | 7.905 | 8.000 | 63,328 | +0.21(+2.70%) |
May 18, 2023 | 7.820 | 7.930 | 7.550 | 7.790 | 50,022 | -0.19(-2.38%) |
May 17, 2023 | 7.510 | 8.040 | 7.510 | 7.980 | 26,935 | +0.38(+5.00%) |
May 16, 2023 | 7.800 | 7.860 | 7.540 | 7.600 | 24,786 | -0.13(-1.68%) |
May 15, 2023 | 7.730 | 8.035 | 7.700 | 7.730 | 28,428 | -0.07(-0.90%) |
May 12, 2023 | 7.820 | 7.890 | 7.650 | 7.800 | 33,153 | -0.10(-1.27%) |
May 11, 2023 | 8.090 | 8.140 | 7.880 | 7.900 | 19,329 | -0.41(-4.93%) |
May 10, 2023 | 8.360 | 8.360 | 8.130 | 8.310 | 4,183 | +0.00(+0.00%) |
May 09, 2023 | 8.540 | 8.660 | 8.180 | 8.310 | 41,621 | -0.23(-2.69%) |
May 08, 2023 | 8.500 | 8.805 | 8.485 | 8.540 | 33,527 | +0.08(+0.95%) |
May 05, 2023 | 8.400 | 8.700 | 8.330 | 8.460 | 48,336 | +0.15(+1.81%) |
May 04, 2023 | 8.000 | 8.310 | 7.750 | 8.310 | 20,136 | +0.39(+4.92%) |
May 03, 2023 | 7.900 | 8.050 | 7.860 | 7.920 | 28,385 | -0.03(-0.38%) |
May 02, 2023 | 8.210 | 8.260 | 7.900 | 7.950 | 48,166 | -0.37(-4.45%) |