Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.64 | 10.66 | 10.59 | 10.59 | 295,641 | -0.10(-0.96%) |
Jul 28, 2023 | 10.67 | 10.73 | 10.65 | 10.69 | 341,529 | -0.04(-0.35%) |
Jul 27, 2023 | 10.83 | 10.85 | 10.73 | 10.73 | 364,652 | -0.13(-1.21%) |
Jul 26, 2023 | 10.73 | 10.87 | 10.70 | 10.86 | 409,767 | -0.30(-2.68%) |
Jul 25, 2023 | 11.13 | 11.16 | 11.08 | 11.16 | 270,375 | -0.10(-0.91%) |
Jul 24, 2023 | 11.25 | 11.30 | 11.23 | 11.26 | 242,399 | +0.04(+0.33%) |
Jul 21, 2023 | 11.24 | 11.24 | 11.15 | 11.23 | 269,202 | -0.01(-0.08%) |
Jul 20, 2023 | 11.24 | 11.30 | 11.22 | 11.24 | 348,790 | +0.15(+1.35%) |
Jul 19, 2023 | 11.08 | 11.11 | 11.04 | 11.09 | 345,888 | +0.17(+1.54%) |
Jul 18, 2023 | 10.91 | 10.95 | 10.90 | 10.92 | 505,269 | -0.13(-1.19%) |
Jul 17, 2023 | 11.07 | 11.08 | 11.01 | 11.05 | 439,507 | +0.05(+0.43%) |
Jul 14, 2023 | 11.03 | 11.05 | 10.97 | 11.00 | 346,557 | +0.04(+0.34%) |
Jul 13, 2023 | 10.95 | 10.96 | 10.91 | 10.96 | 265,487 | +0.07(+0.60%) |
Jul 12, 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 289,207 | +0.15(+1.39%) |
Jul 11, 2023 | 10.66 | 10.75 | 10.66 | 10.75 | 329,711 | +0.10(+0.97%) |
Jul 10, 2023 | 10.65 | 10.67 | 10.63 | 10.65 | 379,594 | +0.07(+0.62%) |
Jul 07, 2023 | 10.49 | 10.59 | 10.45 | 10.58 | 511,179 | -0.02(-0.18%) |
Jul 06, 2023 | 10.64 | 10.64 | 10.57 | 10.60 | 465,318 | -0.12(-1.14%) |
Jul 05, 2023 | 10.76 | 10.76 | 10.68 | 10.72 | 632,766 | -0.19(-1.72%) |
Jul 03, 2023 | 10.90 | 10.91 | 10.87 | 10.91 | 160,266 | +0.01(+0.09%) |
Jun 30, 2023 | 10.95 | 10.98 | 10.90 | 10.90 | 271,661 | +0.00(+0.00%) |
Jun 29, 2023 | 10.86 | 10.97 | 10.86 | 10.90 | 466,889 | +0.16(+1.48%) |
Jun 28, 2023 | 10.72 | 10.76 | 10.69 | 10.74 | 787,128 | +0.03(+0.26%) |
Jun 27, 2023 | 10.65 | 10.72 | 10.65 | 10.71 | 540,082 | +0.16(+1.51%) |
Jun 26, 2023 | 10.57 | 10.58 | 10.53 | 10.55 | 451,993 | +0.03(+0.27%) |
Jun 23, 2023 | 10.50 | 10.54 | 10.50 | 10.52 | 498,324 | +0.05(+0.45%) |
Jun 22, 2023 | 10.49 | 10.50 | 10.43 | 10.48 | 392,400 | -0.10(-0.97%) |
Jun 21, 2023 | 10.50 | 10.58 | 10.48 | 10.58 | 510,977 | +0.12(+1.16%) |
Jun 20, 2023 | 10.49 | 10.51 | 10.42 | 10.46 | 758,682 | -0.10(-0.98%) |
Jun 16, 2023 | 10.65 | 10.69 | 10.55 | 10.56 | 2,426,947 | -0.08(-0.79%) |
Jun 15, 2023 | 10.58 | 10.65 | 10.57 | 10.65 | 556,755 | +0.19(+1.79%) |
Jun 14, 2023 | 10.53 | 10.54 | 10.43 | 10.46 | 298,663 | +0.03(+0.27%) |
Jun 13, 2023 | 10.45 | 10.49 | 10.39 | 10.43 | 392,811 | -0.06(-0.54%) |
Jun 12, 2023 | 10.52 | 10.53 | 10.48 | 10.49 | 377,532 | -0.14(-1.32%) |
Jun 09, 2023 | 10.65 | 10.66 | 10.61 | 10.63 | 337,415 | -0.09(-0.87%) |
Jun 08, 2023 | 10.66 | 10.74 | 10.65 | 10.72 | 306,012 | -0.03(-0.26%) |
Jun 07, 2023 | 10.79 | 10.81 | 10.72 | 10.75 | 357,363 | +0.03(+0.26%) |
Jun 06, 2023 | 10.69 | 10.73 | 10.67 | 10.72 | 461,131 | -0.09(-0.87%) |
Jun 05, 2023 | 10.84 | 10.92 | 10.80 | 10.81 | 572,533 | +0.08(+0.78%) |
Jun 02, 2023 | 10.80 | 10.87 | 10.72 | 10.73 | 496,777 | -0.20(-1.80%) |
Jun 01, 2023 | 10.88 | 10.96 | 10.85 | 10.93 | 433,012 | +0.06(+0.59%) |
May 31, 2023 | 10.78 | 10.86 | 10.75 | 10.86 | 347,488 | +0.02(+0.17%) |
May 30, 2023 | 10.89 | 10.89 | 10.77 | 10.84 | 500,342 | -0.14(-1.23%) |
May 26, 2023 | 10.97 | 11.01 | 10.94 | 10.98 | 427,544 | -0.07(-0.65%) |
May 25, 2023 | 10.98 | 11.06 | 10.94 | 11.05 | 426,188 | -0.14(-1.21%) |
May 24, 2023 | 11.20 | 11.21 | 11.16 | 11.19 | 499,522 | -0.02(-0.16%) |
May 23, 2023 | 11.21 | 11.27 | 11.19 | 11.21 | 362,095 | +0.03(+0.24%) |
May 22, 2023 | 11.21 | 11.23 | 11.15 | 11.18 | 359,265 | +0.18(+1.64%) |
May 19, 2023 | 10.97 | 11.05 | 10.97 | 11.00 | 470,978 | -0.01(-0.08%) |
May 18, 2023 | 11.06 | 11.08 | 10.94 | 11.01 | 495,792 | -0.18(-1.61%) |
May 17, 2023 | 11.25 | 11.25 | 11.14 | 11.19 | 355,921 | -0.09(-0.80%) |
May 16, 2023 | 11.32 | 11.32 | 11.26 | 11.28 | 517,857 | -0.07(-0.64%) |
May 15, 2023 | 11.37 | 11.37 | 11.33 | 11.35 | 251,247 | +0.00(+0.00%) |
May 12, 2023 | 11.33 | 11.36 | 11.31 | 11.35 | 237,605 | -0.06(-0.55%) |
May 11, 2023 | 11.39 | 11.43 | 11.34 | 11.41 | 269,292 | -0.14(-1.17%) |
May 10, 2023 | 11.55 | 11.56 | 11.48 | 11.55 | 521,485 | -0.03(-0.23%) |
May 09, 2023 | 11.62 | 11.63 | 11.55 | 11.58 | 835,560 | -0.07(-0.62%) |
May 08, 2023 | 11.68 | 11.68 | 11.61 | 11.65 | 223,495 | +0.01(+0.08%) |
May 05, 2023 | 11.60 | 11.64 | 11.56 | 11.64 | 365,078 | -0.04(-0.31%) |
May 04, 2023 | 11.66 | 11.67 | 11.61 | 11.67 | 481,585 | -0.03(-0.23%) |
May 03, 2023 | 11.69 | 11.75 | 11.67 | 11.70 | 397,312 | +0.09(+0.78%) |
May 02, 2023 | 11.50 | 11.64 | 11.47 | 11.61 | 973,675 | -0.12(-1.00%) |