Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.93 | 11.02 | 10.75 | 10.77 | 532,239 | -0.08(-0.72%) |
Jul 28, 2023 | 10.80 | 10.88 | 10.78 | 10.85 | 294,464 | +0.04(+0.36%) |
Jul 27, 2023 | 11.00 | 11.01 | 10.80 | 10.81 | 254,220 | -0.10(-0.90%) |
Jul 26, 2023 | 10.84 | 10.93 | 10.83 | 10.91 | 320,823 | +0.14(+1.27%) |
Jul 25, 2023 | 10.70 | 10.78 | 10.70 | 10.77 | 154,781 | +0.02(+0.18%) |
Jul 24, 2023 | 10.75 | 10.77 | 10.71 | 10.76 | 205,455 | -0.04(-0.36%) |
Jul 21, 2023 | 10.84 | 10.84 | 10.77 | 10.79 | 180,630 | -0.02(-0.18%) |
Jul 20, 2023 | 10.82 | 10.87 | 10.78 | 10.81 | 208,703 | -0.06(-0.54%) |
Jul 19, 2023 | 10.79 | 10.87 | 10.79 | 10.87 | 205,472 | +0.08(+0.72%) |
Jul 18, 2023 | 10.76 | 10.80 | 10.75 | 10.79 | 245,157 | +0.09(+0.82%) |
Jul 17, 2023 | 10.68 | 10.74 | 10.68 | 10.71 | 288,730 | +0.02(+0.18%) |
Jul 14, 2023 | 10.77 | 10.78 | 10.68 | 10.69 | 248,932 | -0.08(-0.73%) |
Jul 13, 2023 | 10.78 | 10.81 | 10.75 | 10.77 | 402,362 | +0.10(+0.92%) |
Jul 12, 2023 | 10.66 | 10.73 | 10.65 | 10.67 | 423,422 | +0.31(+3.02%) |
Jul 11, 2023 | 10.19 | 10.35 | 10.19 | 10.35 | 406,037 | +0.10(+0.95%) |
Jul 10, 2023 | 10.19 | 10.27 | 10.19 | 10.26 | 249,611 | +0.04(+0.38%) |
Jul 07, 2023 | 10.15 | 10.27 | 10.15 | 10.22 | 262,260 | +0.07(+0.67%) |
Jul 06, 2023 | 10.14 | 10.16 | 10.09 | 10.15 | 241,374 | -0.20(-1.89%) |
Jul 05, 2023 | 10.37 | 10.38 | 10.31 | 10.35 | 408,437 | +0.18(+1.73%) |
Jul 03, 2023 | 10.15 | 10.19 | 10.12 | 10.17 | 198,957 | -0.07(-0.67%) |
Jun 30, 2023 | 10.19 | 10.24 | 10.14 | 10.24 | 493,365 | +0.16(+1.55%) |
Jun 29, 2023 | 10.07 | 10.08 | 10.03 | 10.08 | 276,669 | -0.15(-1.43%) |
Jun 28, 2023 | 10.24 | 10.24 | 10.20 | 10.23 | 147,292 | -0.07(-0.66%) |
Jun 27, 2023 | 10.20 | 10.30 | 10.18 | 10.30 | 366,326 | +0.22(+2.23%) |
Jun 26, 2023 | 10.12 | 10.14 | 10.07 | 10.07 | 269,849 | -0.03(-0.29%) |
Jun 23, 2023 | 10.12 | 10.16 | 10.08 | 10.10 | 677,331 | +0.09(+0.88%) |
Jun 22, 2023 | 10.09 | 10.10 | 10.01 | 10.01 | 359,325 | -0.08(-0.77%) |
Jun 21, 2023 | 10.16 | 10.16 | 10.09 | 10.09 | 225,164 | -0.11(-1.05%) |
Jun 20, 2023 | 10.18 | 10.22 | 10.16 | 10.20 | 265,948 | -0.11(-1.04%) |
Jun 16, 2023 | 10.33 | 10.39 | 10.31 | 10.31 | 428,659 | +0.07(+0.67%) |
Jun 15, 2023 | 10.21 | 10.26 | 10.20 | 10.24 | 261,775 | +0.12(+1.16%) |
Jun 14, 2023 | 10.15 | 10.20 | 10.10 | 10.12 | 244,785 | +0.07(+0.68%) |
Jun 13, 2023 | 10.03 | 10.10 | 10.02 | 10.05 | 261,765 | +0.09(+0.88%) |
Jun 12, 2023 | 10.01 | 10.05 | 9.925 | 9.964 | 277,885 | -0.07(-0.68%) |
Jun 09, 2023 | 9.984 | 10.05 | 9.974 | 10.03 | 185,697 | +0.01(+0.10%) |
Jun 08, 2023 | 9.954 | 10.02 | 9.915 | 10.02 | 246,109 | +0.02(+0.19%) |
Jun 07, 2023 | 10.02 | 10.04 | 9.935 | 10.00 | 460,761 | +0.08(+0.79%) |
Jun 06, 2023 | 9.837 | 9.925 | 9.817 | 9.925 | 399,157 | +0.02(+0.20%) |
Jun 05, 2023 | 9.896 | 9.944 | 9.876 | 9.905 | 323,584 | -0.06(-0.59%) |
Jun 02, 2023 | 9.935 | 9.984 | 9.935 | 9.964 | 205,692 | +0.12(+1.19%) |
Jun 01, 2023 | 9.739 | 9.886 | 9.705 | 9.847 | 650,267 | +0.22(+2.33%) |
May 31, 2023 | 9.642 | 9.686 | 9.549 | 9.622 | 588,884 | -0.08(-0.81%) |
May 30, 2023 | 9.788 | 9.827 | 9.690 | 9.700 | 550,417 | +0.10(+1.02%) |
May 26, 2023 | 9.642 | 9.661 | 9.588 | 9.603 | 243,886 | +0.01(+0.10%) |
May 25, 2023 | 9.593 | 9.632 | 9.568 | 9.593 | 409,673 | -0.23(-2.39%) |
May 24, 2023 | 9.837 | 9.847 | 9.734 | 9.827 | 479,729 | -0.18(-1.76%) |
May 23, 2023 | 10.03 | 10.08 | 10.00 | 10.00 | 358,507 | +0.02(+0.20%) |
May 22, 2023 | 10.04 | 10.07 | 9.966 | 9.984 | 383,169 | -0.05(-0.49%) |
May 19, 2023 | 10.06 | 10.09 | 10.03 | 10.03 | 160,754 | -0.03(-0.29%) |
May 18, 2023 | 10.06 | 10.10 | 10.03 | 10.06 | 261,805 | -0.01(-0.10%) |
May 17, 2023 | 10.05 | 10.10 | 10.00 | 10.07 | 317,578 | +0.12(+1.18%) |
May 16, 2023 | 9.964 | 10.00 | 9.944 | 9.954 | 250,891 | -0.02(-0.20%) |
May 15, 2023 | 9.993 | 10.03 | 9.940 | 9.974 | 600,897 | +0.02(+0.20%) |
May 12, 2023 | 9.984 | 10.01 | 9.935 | 9.954 | 554,573 | +0.07(+0.69%) |
May 11, 2023 | 9.817 | 9.901 | 9.754 | 9.886 | 401,416 | +0.12(+1.20%) |
May 10, 2023 | 9.905 | 9.920 | 9.739 | 9.769 | 424,489 | -0.33(-3.29%) |
May 09, 2023 | 10.16 | 10.23 | 10.09 | 10.10 | 1,214,276 | +0.11(+1.08%) |
May 08, 2023 | 10.10 | 10.10 | 9.944 | 9.993 | 339,907 | -0.09(-0.87%) |
May 05, 2023 | 10.07 | 10.13 | 10.03 | 10.08 | 525,384 | +0.13(+1.28%) |
May 04, 2023 | 9.964 | 9.984 | 9.915 | 9.954 | 660,327 | -0.20(-1.92%) |
May 03, 2023 | 9.984 | 10.19 | 9.964 | 10.15 | 1,337,848 | +1.01(+11.00%) |
May 02, 2023 | 9.534 | 9.573 | 9.070 | 9.143 | 2,120,376 | -1.56(-14.60%) |