Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.04 | 11.16 | 11.03 | 11.09 | 1,121,090 | +0.04(+0.36%) |
Jul 28, 2023 | 10.89 | 11.05 | 10.87 | 11.05 | 1,540,900 | +0.20(+1.84%) |
Jul 27, 2023 | 10.86 | 11.02 | 10.74 | 10.85 | 1,622,627 | +0.04(+0.37%) |
Jul 26, 2023 | 10.57 | 10.82 | 10.54 | 10.81 | 1,388,001 | +0.27(+2.56%) |
Jul 25, 2023 | 10.73 | 10.81 | 10.54 | 10.54 | 1,361,705 | -0.21(-1.95%) |
Jul 24, 2023 | 10.65 | 10.76 | 10.56 | 10.75 | 2,267,724 | +0.12(+1.13%) |
Jul 21, 2023 | 10.71 | 10.76 | 10.60 | 10.63 | 1,377,803 | -0.01(-0.09%) |
Jul 20, 2023 | 10.53 | 10.67 | 10.46 | 10.64 | 1,880,761 | +0.16(+1.53%) |
Jul 19, 2023 | 10.44 | 10.55 | 10.40 | 10.48 | 2,277,750 | +0.05(+0.48%) |
Jul 18, 2023 | 10.38 | 10.53 | 10.38 | 10.43 | 822,043 | +0.06(+0.58%) |
Jul 17, 2023 | 10.37 | 10.44 | 10.26 | 10.37 | 1,055,638 | +0.01(+0.10%) |
Jul 14, 2023 | 10.32 | 10.39 | 10.25 | 10.36 | 934,643 | +0.03(+0.29%) |
Jul 13, 2023 | 10.34 | 10.41 | 10.29 | 10.33 | 1,611,544 | -0.01(-0.10%) |
Jul 12, 2023 | 10.43 | 10.50 | 10.31 | 10.34 | 1,619,943 | +0.00(+0.00%) |
Jul 11, 2023 | 10.23 | 10.35 | 10.11 | 10.34 | 1,903,166 | +0.09(+0.88%) |
Jul 10, 2023 | 10.06 | 10.26 | 10.01 | 10.25 | 2,420,392 | +0.16(+1.59%) |
Jul 07, 2023 | 10.07 | 10.29 | 10.04 | 10.09 | 2,185,558 | +0.02(+0.20%) |
Jul 06, 2023 | 10.41 | 10.41 | 10.01 | 10.07 | 2,335,241 | -0.37(-3.54%) |
Jul 05, 2023 | 10.40 | 10.52 | 10.31 | 10.44 | 2,179,937 | +0.05(+0.48%) |
Jul 03, 2023 | 10.56 | 10.60 | 10.39 | 10.39 | 1,057,773 | -0.25(-2.35%) |
Jun 30, 2023 | 10.69 | 10.75 | 10.62 | 10.64 | 1,307,030 | -0.01(-0.09%) |
Jun 29, 2023 | 10.57 | 10.75 | 10.50 | 10.65 | 1,429,278 | +0.09(+0.85%) |
Jun 28, 2023 | 10.58 | 10.60 | 10.44 | 10.56 | 1,450,831 | -0.02(-0.19%) |
Jun 27, 2023 | 10.64 | 10.69 | 10.52 | 10.58 | 2,474,919 | -0.06(-0.56%) |
Jun 26, 2023 | 10.92 | 10.95 | 10.63 | 10.64 | 2,373,850 | -0.29(-2.65%) |
Jun 23, 2023 | 10.95 | 11.13 | 10.86 | 10.93 | 5,633,971 | -0.07(-0.64%) |
Jun 22, 2023 | 10.80 | 11.01 | 10.72 | 11.00 | 1,237,448 | +0.17(+1.57%) |
Jun 21, 2023 | 10.78 | 10.89 | 10.63 | 10.83 | 1,283,509 | +0.06(+0.56%) |
Jun 20, 2023 | 10.96 | 11.05 | 10.75 | 10.77 | 2,180,160 | -0.21(-1.91%) |
Jun 16, 2023 | 11.13 | 11.19 | 10.95 | 10.98 | 4,799,950 | -0.05(-0.45%) |
Jun 15, 2023 | 11.05 | 11.12 | 10.95 | 11.03 | 1,774,779 | -0.02(-0.18%) |
Jun 14, 2023 | 11.00 | 11.16 | 10.99 | 11.05 | 1,891,414 | +0.02(+0.18%) |
Jun 13, 2023 | 11.42 | 11.46 | 11.02 | 11.03 | 2,068,719 | -0.39(-3.42%) |
Jun 12, 2023 | 11.44 | 11.54 | 11.29 | 11.42 | 1,865,284 | +0.00(+0.00%) |
Jun 09, 2023 | 11.59 | 11.67 | 11.40 | 11.42 | 1,652,684 | -0.18(-1.55%) |
Jun 08, 2023 | 11.57 | 11.65 | 11.38 | 11.60 | 2,305,005 | +0.09(+0.78%) |
Jun 07, 2023 | 11.28 | 11.57 | 11.22 | 11.51 | 3,416,516 | +0.24(+2.13%) |
Jun 06, 2023 | 11.07 | 11.27 | 11.01 | 11.27 | 1,687,579 | +0.24(+2.18%) |
Jun 05, 2023 | 10.92 | 11.11 | 10.76 | 11.03 | 1,333,522 | +0.00(+0.00%) |
Jun 02, 2023 | 10.96 | 11.04 | 10.81 | 11.03 | 1,361,493 | +0.15(+1.38%) |
Jun 01, 2023 | 10.87 | 11.05 | 10.77 | 10.88 | 1,505,018 | +0.00(+0.00%) |
May 31, 2023 | 10.76 | 10.99 | 10.76 | 10.88 | 1,459,946 | +0.13(+1.21%) |
May 30, 2023 | 10.78 | 10.82 | 10.59 | 10.75 | 1,033,555 | -0.06(-0.56%) |
May 26, 2023 | 10.71 | 10.93 | 10.69 | 10.81 | 1,403,869 | +0.08(+0.75%) |
May 25, 2023 | 10.76 | 10.84 | 10.57 | 10.73 | 2,130,488 | -0.08(-0.74%) |
May 24, 2023 | 10.92 | 10.92 | 10.65 | 10.81 | 2,751,090 | -0.16(-1.46%) |
May 23, 2023 | 11.00 | 11.34 | 10.92 | 10.97 | 4,423,532 | +0.12(+1.11%) |
May 22, 2023 | 10.25 | 10.87 | 9.870 | 10.85 | 9,161,047 | +0.38(+3.63%) |
May 19, 2023 | 10.23 | 10.50 | 10.23 | 10.47 | 2,783,906 | +0.25(+2.45%) |
May 18, 2023 | 10.16 | 10.23 | 10.08 | 10.22 | 1,780,404 | +0.01(+0.10%) |
May 17, 2023 | 10.19 | 10.23 | 10.00 | 10.21 | 1,320,015 | +0.11(+1.09%) |
May 16, 2023 | 10.41 | 10.41 | 10.09 | 10.10 | 1,535,913 | -0.43(-4.08%) |
May 15, 2023 | 10.13 | 10.55 | 10.05 | 10.53 | 2,903,592 | +0.40(+3.95%) |
May 12, 2023 | 10.35 | 10.35 | 10.09 | 10.13 | 1,274,265 | -0.13(-1.27%) |
May 11, 2023 | 10.37 | 10.42 | 10.18 | 10.26 | 1,600,071 | -0.16(-1.54%) |
May 10, 2023 | 10.37 | 10.46 | 10.24 | 10.42 | 1,481,699 | +0.16(+1.56%) |
May 09, 2023 | 10.54 | 10.54 | 10.25 | 10.26 | 1,987,960 | -0.25(-2.38%) |
May 08, 2023 | 10.65 | 10.70 | 10.51 | 10.51 | 1,388,569 | -0.16(-1.50%) |
May 05, 2023 | 10.67 | 10.82 | 10.64 | 10.67 | 1,554,301 | +0.09(+0.85%) |
May 04, 2023 | 10.50 | 10.63 | 10.28 | 10.58 | 2,978,337 | +0.07(+0.67%) |
May 03, 2023 | 10.50 | 10.61 | 10.39 | 10.51 | 2,112,312 | +0.08(+0.77%) |
May 02, 2023 | 10.59 | 10.69 | 10.33 | 10.43 | 1,980,314 | -0.24(-2.25%) |