Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.24 | 10.39 | 10.10 | 10.13 | 2,028,935 | -0.06(-0.59%) |
Jul 28, 2023 | 10.10 | 10.19 | 9.965 | 10.19 | 1,509,185 | +0.30(+3.03%) |
Jul 27, 2023 | 10.19 | 10.31 | 9.860 | 9.890 | 1,856,546 | -0.21(-2.08%) |
Jul 26, 2023 | 10.09 | 10.29 | 9.970 | 10.10 | 2,007,247 | +0.01(+0.10%) |
Jul 25, 2023 | 9.620 | 10.15 | 9.620 | 10.09 | 2,178,075 | +0.22(+2.23%) |
Jul 24, 2023 | 9.580 | 9.980 | 9.552 | 9.870 | 2,346,101 | +0.27(+2.81%) |
Jul 21, 2023 | 9.700 | 9.780 | 9.300 | 9.600 | 2,322,139 | +0.02(+0.21%) |
Jul 20, 2023 | 9.580 | 9.800 | 9.500 | 9.580 | 2,139,997 | -0.01(-0.10%) |
Jul 19, 2023 | 9.480 | 9.860 | 9.420 | 9.590 | 2,809,199 | +0.23(+2.46%) |
Jul 18, 2023 | 9.180 | 9.370 | 9.045 | 9.360 | 2,056,153 | +0.24(+2.63%) |
Jul 17, 2023 | 9.170 | 9.268 | 9.010 | 9.120 | 2,387,704 | -0.06(-0.65%) |
Jul 14, 2023 | 9.410 | 9.480 | 9.160 | 9.180 | 1,819,411 | -0.30(-3.16%) |
Jul 13, 2023 | 9.370 | 9.530 | 9.280 | 9.480 | 3,267,491 | +0.09(+0.96%) |
Jul 12, 2023 | 9.370 | 9.400 | 9.090 | 9.390 | 2,548,865 | +0.22(+2.40%) |
Jul 11, 2023 | 8.970 | 9.280 | 8.965 | 9.170 | 2,755,544 | +0.27(+3.03%) |
Jul 10, 2023 | 8.940 | 9.220 | 8.880 | 8.900 | 3,015,170 | -0.09(-1.00%) |
Jul 07, 2023 | 8.830 | 9.100 | 8.805 | 8.990 | 2,941,548 | +0.33(+3.81%) |
Jul 06, 2023 | 8.870 | 8.870 | 8.590 | 8.660 | 3,044,941 | -0.31(-3.46%) |
Jul 05, 2023 | 9.310 | 9.380 | 8.940 | 8.970 | 3,360,474 | -0.45(-4.78%) |
Jul 03, 2023 | 8.890 | 9.440 | 8.890 | 9.420 | 1,891,825 | +0.54(+6.08%) |
Jun 30, 2023 | 8.910 | 8.960 | 8.780 | 8.880 | 2,429,327 | +0.05(+0.57%) |
Jun 29, 2023 | 8.790 | 9.040 | 8.780 | 8.830 | 2,484,573 | +0.00(+0.00%) |
Jun 28, 2023 | 8.700 | 8.890 | 8.550 | 8.830 | 3,392,142 | +0.13(+1.49%) |
Jun 27, 2023 | 8.820 | 8.840 | 8.600 | 8.700 | 2,906,038 | -0.04(-0.46%) |
Jun 26, 2023 | 8.900 | 9.045 | 8.720 | 8.740 | 3,549,000 | -0.13(-1.47%) |
Jun 23, 2023 | 9.120 | 9.210 | 8.850 | 8.870 | 5,032,838 | -0.37(-4.00%) |
Jun 22, 2023 | 9.480 | 9.480 | 9.190 | 9.240 | 2,805,485 | -0.28(-2.94%) |
Jun 21, 2023 | 9.540 | 9.650 | 9.310 | 9.520 | 2,479,890 | -0.10(-1.04%) |
Jun 20, 2023 | 9.860 | 9.860 | 9.490 | 9.620 | 2,380,104 | -0.18(-1.84%) |
Jun 16, 2023 | 10.22 | 10.22 | 9.775 | 9.800 | 3,964,206 | -0.42(-4.11%) |
Jun 15, 2023 | 10.13 | 10.25 | 10.03 | 10.22 | 2,278,979 | +0.03(+0.29%) |
Jun 14, 2023 | 10.63 | 10.95 | 10.03 | 10.19 | 3,064,988 | -0.42(-3.96%) |
Jun 13, 2023 | 11.00 | 11.03 | 10.55 | 10.61 | 3,217,354 | -0.32(-2.93%) |
Jun 12, 2023 | 10.55 | 10.94 | 10.42 | 10.93 | 3,526,163 | +0.43(+4.10%) |
Jun 09, 2023 | 10.39 | 10.56 | 10.36 | 10.50 | 3,172,770 | +0.14(+1.35%) |
Jun 08, 2023 | 10.21 | 10.44 | 10.02 | 10.36 | 3,687,008 | +0.22(+2.17%) |
Jun 07, 2023 | 9.900 | 10.20 | 9.880 | 10.14 | 3,354,606 | +0.07(+0.70%) |
Jun 06, 2023 | 9.410 | 10.13 | 9.380 | 10.07 | 3,862,851 | +0.59(+6.22%) |
Jun 05, 2023 | 9.540 | 9.670 | 9.470 | 9.480 | 3,112,385 | -0.13(-1.35%) |
Jun 02, 2023 | 9.210 | 9.610 | 9.180 | 9.610 | 4,859,644 | +0.59(+6.54%) |
Jun 01, 2023 | 9.030 | 9.150 | 8.715 | 9.020 | 3,902,308 | +0.04(+0.45%) |
May 31, 2023 | 9.080 | 9.245 | 8.820 | 8.980 | 3,297,745 | -0.13(-1.43%) |
May 30, 2023 | 9.280 | 9.390 | 8.980 | 9.110 | 3,341,497 | -0.09(-0.98%) |
May 26, 2023 | 9.330 | 9.410 | 9.160 | 9.200 | 2,610,516 | -0.12(-1.29%) |
May 25, 2023 | 9.560 | 9.560 | 9.225 | 9.320 | 2,490,610 | -0.37(-3.82%) |
May 24, 2023 | 9.380 | 9.710 | 9.332 | 9.690 | 2,600,541 | +0.22(+2.32%) |
May 23, 2023 | 9.460 | 9.755 | 9.350 | 9.470 | 3,761,147 | +0.02(+0.21%) |
May 22, 2023 | 9.270 | 9.510 | 9.150 | 9.450 | 2,851,414 | +0.23(+2.49%) |
May 19, 2023 | 9.400 | 9.430 | 9.195 | 9.220 | 2,005,226 | -0.21(-2.23%) |
May 18, 2023 | 9.120 | 9.560 | 9.091 | 9.430 | 3,716,674 | +0.28(+3.06%) |
May 17, 2023 | 9.260 | 9.335 | 9.120 | 9.150 | 3,217,911 | -0.07(-0.76%) |
May 16, 2023 | 9.650 | 9.705 | 9.195 | 9.220 | 3,367,518 | -0.44(-4.55%) |
May 15, 2023 | 9.670 | 9.800 | 9.590 | 9.660 | 4,503,341 | -0.05(-0.51%) |
May 12, 2023 | 9.810 | 9.940 | 9.610 | 9.710 | 3,424,190 | +0.24(+2.53%) |
May 11, 2023 | 9.690 | 9.720 | 9.440 | 9.470 | 3,715,654 | -0.33(-3.37%) |
May 10, 2023 | 10.11 | 10.19 | 9.745 | 9.800 | 4,793,559 | -0.18(-1.80%) |
May 09, 2023 | 9.960 | 10.05 | 9.750 | 9.980 | 3,799,043 | -0.12(-1.19%) |
May 08, 2023 | 10.13 | 10.43 | 9.940 | 10.10 | 5,914,047 | -0.04(-0.39%) |
May 05, 2023 | 9.510 | 10.37 | 9.470 | 10.14 | 8,728,108 | +0.70(+7.42%) |
May 04, 2023 | 10.05 | 10.23 | 9.290 | 9.440 | 9,856,628 | -0.73(-7.18%) |
May 03, 2023 | 9.620 | 11.07 | 9.300 | 10.17 | 33,661,012 | +1.09(+12.00%) |
May 02, 2023 | 9.250 | 9.850 | 8.720 | 9.080 | 50,298,792 | -8.52(-48.41%) |