Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.26 | 11.42 | 11.14 | 11.39 | 306,789 | +0.17(+1.54%) |
Jul 28, 2023 | 10.99 | 11.27 | 10.87 | 11.22 | 298,932 | +0.32(+2.90%) |
Jul 27, 2023 | 10.97 | 11.09 | 10.79 | 10.90 | 314,502 | +0.04(+0.35%) |
Jul 26, 2023 | 10.85 | 10.92 | 10.71 | 10.87 | 192,585 | -0.04(-0.35%) |
Jul 25, 2023 | 10.90 | 11.08 | 10.61 | 10.90 | 265,199 | +0.01(+0.09%) |
Jul 24, 2023 | 10.71 | 11.04 | 10.63 | 10.90 | 286,487 | +0.06(+0.53%) |
Jul 21, 2023 | 11.12 | 11.12 | 10.79 | 10.84 | 449,709 | -0.17(-1.57%) |
Jul 20, 2023 | 11.08 | 11.19 | 10.96 | 11.01 | 317,574 | +0.04(+0.35%) |
Jul 19, 2023 | 10.99 | 11.29 | 10.96 | 10.97 | 586,049 | +0.06(+0.53%) |
Jul 18, 2023 | 10.42 | 11.05 | 10.42 | 10.91 | 479,171 | +0.41(+3.93%) |
Jul 17, 2023 | 10.00 | 10.66 | 9.993 | 10.50 | 516,429 | +0.41(+4.09%) |
Jul 14, 2023 | 10.46 | 10.46 | 10.06 | 10.09 | 395,224 | -0.40(-3.84%) |
Jul 13, 2023 | 10.37 | 10.66 | 10.35 | 10.49 | 557,335 | +0.15(+1.49%) |
Jul 12, 2023 | 10.42 | 10.53 | 10.24 | 10.34 | 309,182 | +0.11(+1.03%) |
Jul 11, 2023 | 10.37 | 10.44 | 10.06 | 10.23 | 587,132 | +0.00(+0.00%) |
Jul 10, 2023 | 9.993 | 10.25 | 9.959 | 10.23 | 324,066 | +0.19(+1.91%) |
Jul 07, 2023 | 9.609 | 10.21 | 9.609 | 10.04 | 530,688 | +0.40(+4.18%) |
Jul 06, 2023 | 9.830 | 9.902 | 9.349 | 9.638 | 357,600 | -0.33(-3.28%) |
Jul 05, 2023 | 10.09 | 10.17 | 9.950 | 9.964 | 234,887 | -0.08(-0.76%) |
Jul 03, 2023 | 9.974 | 10.14 | 9.964 | 10.04 | 130,708 | +0.04(+0.38%) |
Jun 30, 2023 | 10.26 | 10.26 | 9.993 | 10.00 | 341,545 | -0.17(-1.70%) |
Jun 29, 2023 | 9.993 | 10.19 | 9.955 | 10.18 | 372,602 | +0.21(+2.12%) |
Jun 28, 2023 | 9.964 | 10.05 | 9.686 | 9.964 | 464,446 | +0.03(+0.29%) |
Jun 27, 2023 | 9.580 | 10.01 | 9.407 | 9.935 | 568,746 | +0.33(+3.40%) |
Jun 26, 2023 | 9.475 | 9.782 | 9.446 | 9.609 | 426,999 | +0.07(+0.70%) |
Jun 23, 2023 | 9.340 | 9.667 | 9.215 | 9.542 | 2,534,021 | +0.02(+0.20%) |
Jun 22, 2023 | 9.455 | 9.628 | 9.388 | 9.523 | 539,084 | -0.10(-1.00%) |
Jun 21, 2023 | 9.638 | 9.859 | 9.595 | 9.619 | 675,475 | -0.06(-0.60%) |
Jun 20, 2023 | 9.772 | 9.825 | 9.475 | 9.676 | 370,199 | -0.22(-2.23%) |
Jun 16, 2023 | 10.07 | 10.07 | 9.763 | 9.897 | 697,878 | -0.07(-0.67%) |
Jun 15, 2023 | 9.887 | 10.12 | 9.830 | 9.964 | 277,114 | +0.17(+1.76%) |
Jun 14, 2023 | 10.00 | 10.11 | 9.590 | 9.791 | 348,225 | -0.06(-0.58%) |
Jun 13, 2023 | 9.791 | 10.25 | 9.667 | 9.849 | 388,651 | +0.27(+2.81%) |
Jun 12, 2023 | 9.695 | 9.926 | 9.460 | 9.580 | 392,773 | -0.12(-1.19%) |
Jun 09, 2023 | 9.993 | 10.01 | 9.647 | 9.695 | 346,916 | -0.19(-1.94%) |
Jun 08, 2023 | 10.01 | 10.14 | 9.782 | 9.887 | 306,758 | -0.12(-1.15%) |
Jun 07, 2023 | 9.494 | 10.11 | 9.494 | 10.00 | 845,648 | +0.58(+6.11%) |
Jun 06, 2023 | 9.091 | 9.513 | 9.062 | 9.427 | 486,039 | +0.20(+2.19%) |
Jun 05, 2023 | 9.628 | 9.782 | 9.206 | 9.225 | 305,720 | -0.29(-3.03%) |
Jun 02, 2023 | 9.359 | 9.619 | 9.235 | 9.513 | 281,818 | +0.36(+3.88%) |
Jun 01, 2023 | 9.062 | 9.283 | 8.803 | 9.158 | 389,115 | +0.12(+1.38%) |
May 31, 2023 | 9.283 | 9.331 | 8.889 | 9.033 | 600,535 | -0.25(-2.69%) |
May 30, 2023 | 9.235 | 9.321 | 9.071 | 9.283 | 303,850 | -0.13(-1.43%) |
May 26, 2023 | 9.187 | 9.475 | 9.091 | 9.417 | 553,436 | +0.25(+2.72%) |
May 25, 2023 | 9.484 | 9.532 | 8.985 | 9.167 | 349,696 | -0.53(-5.45%) |
May 24, 2023 | 9.839 | 9.878 | 9.542 | 9.695 | 230,186 | -0.09(-0.88%) |
May 23, 2023 | 9.839 | 10.04 | 9.763 | 9.782 | 258,874 | +0.05(+0.49%) |
May 22, 2023 | 9.696 | 9.838 | 9.525 | 9.734 | 234,332 | +0.05(+0.49%) |
May 19, 2023 | 9.990 | 10.03 | 9.601 | 9.686 | 266,524 | -0.15(-1.54%) |
May 18, 2023 | 9.572 | 9.848 | 9.468 | 9.838 | 313,310 | +0.27(+2.77%) |
May 17, 2023 | 9.402 | 9.639 | 9.107 | 9.572 | 428,702 | +0.25(+2.65%) |
May 16, 2023 | 9.553 | 9.639 | 9.316 | 9.326 | 240,858 | -0.28(-2.96%) |
May 15, 2023 | 9.563 | 9.867 | 9.345 | 9.610 | 373,330 | +0.12(+1.30%) |
May 12, 2023 | 9.620 | 9.653 | 9.278 | 9.487 | 305,573 | -0.04(-0.40%) |
May 11, 2023 | 10.12 | 10.12 | 9.430 | 9.525 | 487,682 | -0.48(-4.83%) |
May 10, 2023 | 10.08 | 10.13 | 9.886 | 10.01 | 370,063 | -0.07(-0.66%) |
May 09, 2023 | 10.20 | 10.32 | 9.914 | 10.08 | 544,345 | -0.27(-2.57%) |
May 08, 2023 | 10.78 | 10.97 | 10.33 | 10.34 | 320,721 | -0.17(-1.62%) |
May 05, 2023 | 10.39 | 10.72 | 10.32 | 10.51 | 351,328 | +0.40(+3.94%) |
May 04, 2023 | 10.19 | 10.88 | 10.06 | 10.11 | 813,814 | +0.05(+0.47%) |
May 03, 2023 | 10.28 | 10.59 | 9.976 | 10.07 | 786,827 | -0.35(-3.37%) |
May 02, 2023 | 10.81 | 10.83 | 10.15 | 10.42 | 534,799 | -0.60(-5.43%) |