Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.07 | 11.61 | 10.97 | 11.59 | 1,386,219 | +0.51(+4.60%) |
Jul 28, 2023 | 10.72 | 11.11 | 10.71 | 11.08 | 1,374,291 | +0.38(+3.55%) |
Jul 27, 2023 | 11.38 | 11.38 | 10.54 | 10.70 | 1,798,778 | -0.74(-6.47%) |
Jul 26, 2023 | 10.76 | 11.53 | 10.57 | 11.44 | 1,879,074 | +0.73(+6.82%) |
Jul 25, 2023 | 11.00 | 11.04 | 10.54 | 10.71 | 1,934,599 | -0.55(-4.88%) |
Jul 24, 2023 | 11.50 | 11.62 | 11.22 | 11.26 | 1,477,169 | -0.30(-2.60%) |
Jul 21, 2023 | 11.95 | 12.02 | 11.50 | 11.56 | 1,886,725 | -0.27(-2.28%) |
Jul 20, 2023 | 12.00 | 12.00 | 11.51 | 11.83 | 1,670,440 | -0.17(-1.42%) |
Jul 19, 2023 | 11.53 | 12.03 | 11.36 | 12.00 | 1,681,662 | +0.55(+4.80%) |
Jul 18, 2023 | 10.87 | 11.46 | 10.86 | 11.45 | 1,197,115 | +0.53(+4.85%) |
Jul 17, 2023 | 10.83 | 11.12 | 10.76 | 10.92 | 1,331,762 | +0.03(+0.28%) |
Jul 14, 2023 | 11.24 | 11.24 | 10.72 | 10.89 | 1,690,660 | -0.39(-3.46%) |
Jul 13, 2023 | 12.09 | 12.10 | 11.21 | 11.28 | 1,710,211 | -0.50(-4.24%) |
Jul 12, 2023 | 12.47 | 12.64 | 11.75 | 11.78 | 1,170,181 | -0.40(-3.28%) |
Jul 11, 2023 | 12.45 | 12.60 | 12.16 | 12.18 | 1,192,736 | -0.22(-1.77%) |
Jul 10, 2023 | 11.63 | 12.50 | 11.54 | 12.40 | 2,152,800 | +0.74(+6.35%) |
Jul 07, 2023 | 10.49 | 11.88 | 10.48 | 11.66 | 2,714,512 | +1.20(+11.47%) |
Jul 06, 2023 | 10.73 | 10.80 | 10.29 | 10.46 | 1,100,821 | -0.54(-4.91%) |
Jul 05, 2023 | 10.92 | 11.20 | 10.59 | 11.00 | 1,066,565 | -0.06(-0.54%) |
Jul 03, 2023 | 10.78 | 11.08 | 10.78 | 11.06 | 595,097 | +0.29(+2.69%) |
Jun 30, 2023 | 10.82 | 10.90 | 10.57 | 10.77 | 1,105,619 | +0.07(+0.65%) |
Jun 29, 2023 | 10.42 | 10.88 | 10.42 | 10.70 | 1,210,787 | +0.28(+2.69%) |
Jun 28, 2023 | 10.29 | 10.54 | 10.07 | 10.42 | 1,353,405 | +0.17(+1.66%) |
Jun 27, 2023 | 8.680 | 10.29 | 8.650 | 10.25 | 3,185,487 | +1.64(+19.12%) |
Jun 26, 2023 | 9.640 | 9.695 | 8.600 | 8.605 | 1,629,951 | -1.11(-11.38%) |
Jun 23, 2023 | 9.620 | 9.755 | 9.490 | 9.710 | 2,522,333 | -0.12(-1.22%) |
Jun 22, 2023 | 9.800 | 9.860 | 9.520 | 9.830 | 925,724 | -0.02(-0.20%) |
Jun 21, 2023 | 9.800 | 10.02 | 9.770 | 9.850 | 1,193,424 | +0.02(+0.20%) |
Jun 20, 2023 | 9.760 | 9.855 | 9.540 | 9.830 | 1,577,374 | +0.00(+0.00%) |
Jun 16, 2023 | 9.930 | 9.970 | 9.755 | 9.830 | 1,805,441 | +0.00(+0.00%) |
Jun 15, 2023 | 9.620 | 9.880 | 9.558 | 9.830 | 1,169,883 | +0.17(+1.76%) |
Jun 14, 2023 | 9.800 | 9.900 | 9.490 | 9.660 | 1,381,541 | -0.05(-0.51%) |
Jun 13, 2023 | 9.680 | 9.835 | 9.531 | 9.710 | 1,263,009 | +0.15(+1.57%) |
Jun 12, 2023 | 9.320 | 9.760 | 9.285 | 9.560 | 1,292,930 | +0.40(+4.37%) |
Jun 09, 2023 | 9.040 | 9.200 | 8.980 | 9.160 | 2,599,612 | +0.14(+1.55%) |
Jun 08, 2023 | 9.000 | 9.190 | 8.750 | 9.020 | 920,462 | -0.03(-0.33%) |
Jun 07, 2023 | 8.970 | 9.095 | 8.840 | 9.050 | 819,023 | +0.22(+2.49%) |
Jun 06, 2023 | 8.350 | 8.920 | 8.310 | 8.830 | 1,022,403 | +0.42(+4.99%) |
Jun 05, 2023 | 8.550 | 8.600 | 8.275 | 8.410 | 849,110 | -0.22(-2.55%) |
Jun 02, 2023 | 8.260 | 8.790 | 8.160 | 8.630 | 1,631,270 | +0.54(+6.67%) |
Jun 01, 2023 | 8.040 | 8.125 | 7.831 | 8.090 | 1,108,123 | +0.08(+1.00%) |
May 31, 2023 | 8.230 | 8.390 | 7.920 | 8.010 | 1,675,073 | -0.14(-1.72%) |
May 30, 2023 | 8.110 | 8.240 | 8.040 | 8.150 | 734,889 | +0.12(+1.49%) |
May 26, 2023 | 8.050 | 8.225 | 7.985 | 8.030 | 994,658 | -0.01(-0.12%) |
May 25, 2023 | 8.050 | 8.140 | 7.890 | 8.040 | 714,402 | +0.07(+0.88%) |
May 24, 2023 | 8.150 | 8.230 | 7.885 | 7.970 | 877,965 | -0.33(-3.98%) |
May 23, 2023 | 8.180 | 8.640 | 8.150 | 8.300 | 1,207,558 | +0.16(+1.97%) |
May 22, 2023 | 8.060 | 8.230 | 7.930 | 8.140 | 860,070 | +0.14(+1.75%) |
May 19, 2023 | 8.200 | 8.220 | 7.955 | 8.000 | 643,625 | -0.17(-2.08%) |
May 18, 2023 | 8.030 | 8.190 | 7.915 | 8.170 | 786,478 | +0.12(+1.49%) |
May 17, 2023 | 7.430 | 8.130 | 7.380 | 8.050 | 1,729,102 | +0.71(+9.67%) |
May 16, 2023 | 7.630 | 7.630 | 7.340 | 7.340 | 1,085,568 | -0.28(-3.67%) |
May 15, 2023 | 7.560 | 7.710 | 7.480 | 7.620 | 852,589 | +0.07(+0.93%) |
May 12, 2023 | 7.770 | 7.800 | 7.445 | 7.550 | 964,010 | -0.21(-2.71%) |
May 11, 2023 | 7.960 | 7.960 | 7.720 | 7.760 | 795,606 | -0.21(-2.63%) |
May 10, 2023 | 8.390 | 8.400 | 7.760 | 7.970 | 947,747 | -0.22(-2.69%) |
May 09, 2023 | 8.120 | 8.250 | 7.915 | 8.190 | 618,058 | +0.07(+0.86%) |
May 08, 2023 | 8.160 | 8.320 | 8.030 | 8.120 | 850,738 | -0.01(-0.12%) |
May 05, 2023 | 7.860 | 8.175 | 7.825 | 8.130 | 1,151,101 | +0.40(+5.17%) |
May 04, 2023 | 8.100 | 8.120 | 7.540 | 7.730 | 1,357,526 | -0.37(-4.57%) |
May 03, 2023 | 8.010 | 8.395 | 7.980 | 8.100 | 915,811 | +0.09(+1.12%) |
May 02, 2023 | 8.190 | 8.190 | 7.789 | 8.010 | 1,223,381 | -0.21(-2.55%) |