Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2023 | 11.49 | 0 | -0.01(-0.09%) | |||
Jul 25, 2023 | 11.47 | 11.50 | 11.47 | 11.50 | 1,236,052 | +0.02(+0.17%) |
Jul 24, 2023 | 11.48 | 11.49 | 11.48 | 11.48 | 762,156 | +0.01(+0.09%) |
Jul 21, 2023 | 11.49 | 11.49 | 11.47 | 11.47 | 376,642 | +0.00(+0.00%) |
Jul 20, 2023 | 11.49 | 11.49 | 11.47 | 11.47 | 807,903 | -0.01(-0.09%) |
Jul 19, 2023 | 11.48 | 11.49 | 11.48 | 11.48 | 101,478 | +0.01(+0.09%) |
Jul 18, 2023 | 11.48 | 11.49 | 11.47 | 11.47 | 525,137 | -0.02(-0.17%) |
Jul 17, 2023 | 11.49 | 11.49 | 11.48 | 11.49 | 565,275 | +0.00(+0.00%) |
Jul 14, 2023 | 11.47 | 11.49 | 11.47 | 11.49 | 836,669 | +0.01(+0.09%) |
Jul 13, 2023 | 11.47 | 11.48 | 11.47 | 11.48 | 966,424 | +0.01(+0.09%) |
Jul 12, 2023 | 11.47 | 11.48 | 11.47 | 11.47 | 895,377 | +0.07(+0.61%) |
Jul 11, 2023 | 11.43 | 11.44 | 11.39 | 11.40 | 1,973,946 | -0.02(-0.18%) |
Jul 10, 2023 | 11.40 | 11.43 | 11.39 | 11.42 | 222,756 | +0.02(+0.18%) |
Jul 07, 2023 | 11.38 | 11.41 | 11.38 | 11.40 | 476,295 | +0.00(+0.00%) |
Jul 06, 2023 | 11.42 | 11.42 | 11.36 | 11.40 | 7,000,080 | -0.03(-0.26%) |
Jul 05, 2023 | 11.42 | 11.45 | 11.41 | 11.43 | 1,020,861 | +0.01(+0.09%) |
Jul 03, 2023 | 11.46 | 11.46 | 11.42 | 11.42 | 139,384 | -0.04(-0.35%) |
Jun 30, 2023 | 11.45 | 11.49 | 11.44 | 11.46 | 2,076,339 | +0.03(+0.26%) |
Jun 29, 2023 | 11.35 | 11.44 | 11.35 | 11.43 | 4,607,248 | +0.11(+0.97%) |
Jun 28, 2023 | 11.35 | 11.37 | 11.29 | 11.32 | 1,574,415 | -0.03(-0.26%) |
Jun 27, 2023 | 11.36 | 11.40 | 11.32 | 11.35 | 975,630 | -0.03(-0.26%) |
Jun 26, 2023 | 11.39 | 11.41 | 11.36 | 11.38 | 1,050,217 | +0.02(+0.18%) |
Jun 23, 2023 | 11.38 | 11.41 | 11.34 | 11.36 | 2,140,113 | -0.04(-0.35%) |
Jun 22, 2023 | 11.36 | 11.40 | 11.35 | 11.40 | 280,786 | +0.04(+0.35%) |
Jun 21, 2023 | 11.37 | 11.38 | 11.35 | 11.36 | 397,038 | +0.00(+0.00%) |
Jun 20, 2023 | 11.26 | 11.38 | 11.15 | 11.36 | 744,016 | +0.00(+0.00%) |
Jun 16, 2023 | 11.35 | 11.39 | 11.33 | 11.36 | 1,346,532 | +0.00(+0.00%) |
Jun 15, 2023 | 11.37 | 11.38 | 11.32 | 11.36 | 488,534 | +0.00(+0.00%) |
Jun 14, 2023 | 11.33 | 11.39 | 11.32 | 11.36 | 545,622 | +0.03(+0.26%) |
Jun 13, 2023 | 11.34 | 11.38 | 11.29 | 11.33 | 1,394,188 | +0.00(+0.00%) |
Jun 12, 2023 | 11.31 | 11.35 | 11.30 | 11.33 | 533,425 | +0.00(+0.00%) |
Jun 09, 2023 | 11.37 | 11.37 | 11.29 | 11.33 | 673,416 | -0.02(-0.18%) |
Jun 08, 2023 | 11.28 | 11.35 | 11.27 | 11.35 | 606,021 | +0.08(+0.71%) |
Jun 07, 2023 | 11.29 | 11.35 | 11.27 | 11.27 | 630,897 | -0.01(-0.09%) |
Jun 06, 2023 | 11.18 | 11.34 | 11.18 | 11.28 | 1,255,044 | +0.08(+0.71%) |
Jun 05, 2023 | 11.17 | 11.25 | 11.13 | 11.20 | 426,096 | +0.02(+0.18%) |
Jun 02, 2023 | 11.14 | 11.30 | 11.09 | 11.18 | 911,292 | +0.06(+0.54%) |
Jun 01, 2023 | 11.20 | 11.29 | 11.11 | 11.12 | 1,680,866 | -0.09(-0.80%) |
May 31, 2023 | 11.30 | 11.30 | 10.79 | 11.21 | 1,773,690 | -0.10(-0.88%) |
May 30, 2023 | 11.38 | 11.40 | 11.28 | 11.31 | 1,337,318 | -0.09(-0.79%) |
May 26, 2023 | 11.37 | 11.42 | 11.37 | 11.40 | 443,886 | +0.02(+0.18%) |
May 25, 2023 | 11.43 | 11.43 | 11.36 | 11.38 | 1,405,525 | -0.04(-0.35%) |
May 24, 2023 | 11.49 | 11.50 | 11.42 | 11.42 | 1,383,992 | -0.07(-0.61%) |
May 23, 2023 | 11.49 | 11.51 | 11.46 | 11.49 | 791,566 | -0.01(-0.09%) |
May 22, 2023 | 11.50 | 11.52 | 11.48 | 11.50 | 507,768 | -0.01(-0.09%) |
May 19, 2023 | 11.40 | 11.53 | 11.37 | 11.51 | 4,703,636 | +0.17(+1.50%) |
May 18, 2023 | 11.33 | 11.34 | 11.32 | 11.34 | 1,029,966 | +0.00(+0.00%) |
May 17, 2023 | 11.29 | 11.34 | 11.29 | 11.34 | 824,062 | +0.04(+0.35%) |
May 16, 2023 | 11.32 | 11.32 | 11.24 | 11.30 | 2,064,517 | -0.03(-0.26%) |
May 15, 2023 | 11.33 | 11.35 | 11.32 | 11.33 | 1,703,214 | +0.01(+0.09%) |
May 12, 2023 | 11.37 | 11.38 | 11.30 | 11.32 | 6,862,835 | -0.06(-0.53%) |
May 11, 2023 | 11.33 | 11.40 | 11.32 | 11.38 | 26,567,096 | +2.80(+32.63%) |
May 10, 2023 | 8.440 | 8.600 | 8.397 | 8.580 | 123,322 | +0.20(+2.39%) |
May 09, 2023 | 8.469 | 8.628 | 8.251 | 8.380 | 151,764 | -0.11(-1.28%) |
May 08, 2023 | 8.558 | 8.618 | 8.410 | 8.489 | 74,676 | +0.00(+0.00%) |
May 05, 2023 | 8.400 | 8.618 | 8.301 | 8.489 | 224,916 | +0.16(+1.90%) |
May 04, 2023 | 8.509 | 8.509 | 8.291 | 8.330 | 200,025 | -0.17(-1.98%) |
May 03, 2023 | 8.321 | 8.529 | 8.212 | 8.499 | 300,759 | +0.16(+1.90%) |
May 02, 2023 | 8.043 | 8.410 | 8.023 | 8.340 | 261,374 | +0.26(+3.19%) |