Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.09 | 12.27 | 12.06 | 12.12 | 45,085 | -0.01(-0.08%) |
Jul 28, 2023 | 12.12 | 12.30 | 12.09 | 12.13 | 37,487 | +0.06(+0.47%) |
Jul 27, 2023 | 12.29 | 12.30 | 12.01 | 12.08 | 54,774 | -0.09(-0.77%) |
Jul 26, 2023 | 12.00 | 12.35 | 11.93 | 12.17 | 76,750 | +0.31(+2.62%) |
Jul 25, 2023 | 11.97 | 12.15 | 11.76 | 11.86 | 26,922 | -0.11(-0.95%) |
Jul 24, 2023 | 11.57 | 12.02 | 11.57 | 11.97 | 57,017 | +0.43(+3.76%) |
Jul 21, 2023 | 11.83 | 11.83 | 11.50 | 11.54 | 79,261 | -0.21(-1.77%) |
Jul 20, 2023 | 11.98 | 12.08 | 10.91 | 11.75 | 177,856 | -0.28(-2.35%) |
Jul 19, 2023 | 11.86 | 12.04 | 11.81 | 12.03 | 84,328 | +0.40(+3.41%) |
Jul 18, 2023 | 11.21 | 11.66 | 10.99 | 11.63 | 142,678 | +0.42(+3.70%) |
Jul 17, 2023 | 11.11 | 11.32 | 10.90 | 11.22 | 48,697 | +0.09(+0.85%) |
Jul 14, 2023 | 11.26 | 11.26 | 10.97 | 11.12 | 52,185 | -0.09(-0.84%) |
Jul 13, 2023 | 11.19 | 11.28 | 10.86 | 11.22 | 48,479 | +0.09(+0.85%) |
Jul 12, 2023 | 11.22 | 11.43 | 10.79 | 11.12 | 53,203 | +0.09(+0.86%) |
Jul 11, 2023 | 10.98 | 11.09 | 10.83 | 11.03 | 50,710 | +0.08(+0.78%) |
Jul 10, 2023 | 11.08 | 11.29 | 10.89 | 10.94 | 34,931 | -0.14(-1.28%) |
Jul 07, 2023 | 10.87 | 11.21 | 10.77 | 11.09 | 125,430 | +0.22(+2.00%) |
Jul 06, 2023 | 10.86 | 11.00 | 10.77 | 10.87 | 61,868 | -0.27(-2.46%) |
Jul 05, 2023 | 11.19 | 11.27 | 11.08 | 11.14 | 39,646 | -0.02(-0.17%) |
Jul 03, 2023 | 11.11 | 11.30 | 11.11 | 11.16 | 15,717 | +0.08(+0.77%) |
Jun 30, 2023 | 11.28 | 11.28 | 11.07 | 11.08 | 40,706 | -0.13(-1.18%) |
Jun 29, 2023 | 11.09 | 11.27 | 10.95 | 11.21 | 27,503 | +0.23(+2.06%) |
Jun 28, 2023 | 11.07 | 11.14 | 10.95 | 10.98 | 24,349 | -0.24(-2.10%) |
Jun 27, 2023 | 11.31 | 11.41 | 11.15 | 11.22 | 43,324 | -0.06(-0.50%) |
Jun 26, 2023 | 11.29 | 11.42 | 11.19 | 11.27 | 69,589 | -0.02(-0.17%) |
Jun 23, 2023 | 10.93 | 11.49 | 10.89 | 11.29 | 254,105 | +0.15(+1.36%) |
Jun 22, 2023 | 11.32 | 11.32 | 11.01 | 11.14 | 51,478 | -0.19(-1.67%) |
Jun 21, 2023 | 11.41 | 11.53 | 11.27 | 11.33 | 47,605 | -0.07(-0.58%) |
Jun 20, 2023 | 11.79 | 11.79 | 11.35 | 11.40 | 57,021 | -0.31(-2.66%) |
Jun 16, 2023 | 11.90 | 11.90 | 11.42 | 11.71 | 89,128 | -0.06(-0.52%) |
Jun 15, 2023 | 11.56 | 11.84 | 11.50 | 11.77 | 37,437 | +0.16(+1.34%) |
Jun 14, 2023 | 11.88 | 12.14 | 11.57 | 11.61 | 64,153 | -0.37(-3.07%) |
Jun 13, 2023 | 11.31 | 11.98 | 11.31 | 11.98 | 51,759 | +0.67(+5.92%) |
Jun 12, 2023 | 11.20 | 11.53 | 11.15 | 11.31 | 87,991 | +0.17(+1.52%) |
Jun 09, 2023 | 11.34 | 11.34 | 11.07 | 11.14 | 41,474 | -0.22(-1.91%) |
Jun 08, 2023 | 11.94 | 11.94 | 11.25 | 11.36 | 62,632 | -0.46(-3.91%) |
Jun 07, 2023 | 11.13 | 11.91 | 11.13 | 11.82 | 137,568 | +0.84(+7.65%) |
Jun 06, 2023 | 10.36 | 11.12 | 10.34 | 10.98 | 52,671 | +0.46(+4.39%) |
Jun 05, 2023 | 10.96 | 10.96 | 10.50 | 10.52 | 51,802 | -0.46(-4.21%) |
Jun 02, 2023 | 10.30 | 11.00 | 10.30 | 10.98 | 62,246 | +0.82(+8.08%) |
Jun 01, 2023 | 10.07 | 10.45 | 9.911 | 10.16 | 58,302 | +0.15(+1.51%) |
May 31, 2023 | 10.36 | 10.36 | 9.920 | 10.01 | 47,268 | -0.35(-3.37%) |
May 30, 2023 | 10.40 | 10.44 | 10.19 | 10.36 | 43,699 | -0.02(-0.18%) |
May 26, 2023 | 10.25 | 10.40 | 10.15 | 10.38 | 41,644 | +0.10(+1.01%) |
May 25, 2023 | 10.38 | 10.39 | 10.15 | 10.27 | 31,298 | -0.11(-1.09%) |
May 24, 2023 | 10.76 | 10.76 | 10.37 | 10.39 | 54,792 | -0.41(-3.76%) |
May 23, 2023 | 10.58 | 11.05 | 10.56 | 10.79 | 85,857 | +0.26(+2.51%) |
May 22, 2023 | 10.05 | 10.55 | 10.00 | 10.53 | 103,769 | +0.56(+5.58%) |
May 19, 2023 | 10.47 | 10.50 | 9.944 | 9.972 | 80,815 | -0.42(-4.08%) |
May 18, 2023 | 10.23 | 10.43 | 10.10 | 10.40 | 90,061 | +0.25(+2.51%) |
May 17, 2023 | 9.689 | 10.15 | 9.633 | 10.14 | 95,487 | +0.60(+6.33%) |
May 16, 2023 | 9.567 | 9.727 | 9.482 | 9.538 | 92,134 | -0.10(-1.08%) |
May 15, 2023 | 9.520 | 9.946 | 9.520 | 9.642 | 80,706 | +0.13(+1.39%) |
May 12, 2023 | 9.699 | 9.801 | 9.406 | 9.510 | 74,823 | -0.17(-1.75%) |
May 11, 2023 | 9.755 | 10.67 | 9.595 | 9.680 | 86,022 | -0.19(-1.91%) |
May 10, 2023 | 9.897 | 10.04 | 9.699 | 9.869 | 207,844 | +0.05(+0.48%) |
May 09, 2023 | 10.00 | 10.38 | 9.671 | 9.821 | 64,444 | -0.22(-2.16%) |
May 08, 2023 | 10.29 | 10.29 | 9.972 | 10.04 | 93,339 | -0.09(-0.93%) |
May 05, 2023 | 10.21 | 10.34 | 9.987 | 10.13 | 128,410 | +0.32(+3.27%) |
May 04, 2023 | 10.25 | 10.39 | 9.652 | 9.812 | 138,360 | -0.60(-5.80%) |
May 03, 2023 | 10.38 | 10.60 | 10.10 | 10.42 | 185,001 | +0.18(+1.73%) |
May 02, 2023 | 10.73 | 10.73 | 9.923 | 10.24 | 158,062 | -0.47(-4.43%) |