Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.81 | 11.21 | 10.69 | 10.78 | 16,843,518 | +0.12(+1.09%) |
Jul 28, 2023 | 10.42 | 10.92 | 10.22 | 10.66 | 11,342,884 | +0.76(+7.71%) |
Jul 27, 2023 | 10.09 | 10.28 | 9.869 | 9.898 | 7,005,751 | -0.20(-2.01%) |
Jul 26, 2023 | 9.676 | 10.19 | 9.666 | 10.10 | 5,275,982 | +0.42(+4.39%) |
Jul 25, 2023 | 9.695 | 9.801 | 9.619 | 9.676 | 5,004,410 | -0.04(-0.40%) |
Jul 24, 2023 | 9.743 | 9.946 | 9.676 | 9.714 | 4,950,180 | +0.05(+0.50%) |
Jul 21, 2023 | 9.637 | 9.743 | 9.328 | 9.666 | 4,693,196 | +0.06(+0.60%) |
Jul 20, 2023 | 9.569 | 9.647 | 9.338 | 9.608 | 5,532,814 | -0.11(-1.09%) |
Jul 19, 2023 | 9.463 | 9.724 | 9.449 | 9.714 | 5,094,433 | +0.30(+3.18%) |
Jul 18, 2023 | 9.270 | 9.613 | 9.270 | 9.415 | 4,281,677 | +0.12(+1.25%) |
Jul 17, 2023 | 9.347 | 9.374 | 9.125 | 9.299 | 3,547,667 | -0.15(-1.63%) |
Jul 14, 2023 | 9.473 | 9.555 | 9.232 | 9.454 | 3,552,239 | -0.10(-1.01%) |
Jul 13, 2023 | 9.463 | 9.627 | 9.405 | 9.550 | 4,717,867 | +0.11(+1.12%) |
Jul 12, 2023 | 9.647 | 9.734 | 9.299 | 9.444 | 8,501,514 | -0.09(-0.91%) |
Jul 11, 2023 | 8.980 | 9.555 | 8.951 | 9.531 | 10,656,183 | +0.95(+11.02%) |
Jul 10, 2023 | 8.546 | 8.662 | 8.425 | 8.585 | 3,982,939 | +0.02(+0.23%) |
Jul 07, 2023 | 8.362 | 8.739 | 8.237 | 8.565 | 7,340,312 | +0.19(+2.31%) |
Jul 06, 2023 | 8.247 | 8.488 | 8.190 | 8.372 | 10,263,518 | -0.03(-0.34%) |
Jul 05, 2023 | 8.575 | 8.575 | 8.179 | 8.401 | 7,202,197 | -0.26(-3.01%) |
Jul 03, 2023 | 8.449 | 8.705 | 8.446 | 8.662 | 2,575,735 | +0.26(+3.10%) |
Jun 30, 2023 | 8.700 | 8.700 | 8.227 | 8.401 | 5,549,444 | -0.25(-2.90%) |
Jun 29, 2023 | 8.633 | 8.826 | 8.551 | 8.652 | 5,787,422 | -0.03(-0.33%) |
Jun 28, 2023 | 8.536 | 8.691 | 8.367 | 8.681 | 6,937,704 | +0.15(+1.81%) |
Jun 27, 2023 | 7.967 | 8.589 | 7.870 | 8.527 | 8,070,145 | +0.59(+7.42%) |
Jun 26, 2023 | 7.580 | 7.976 | 7.571 | 7.938 | 5,778,760 | +0.36(+4.71%) |
Jun 23, 2023 | 7.571 | 7.744 | 7.532 | 7.580 | 7,007,116 | -0.07(-0.88%) |
Jun 22, 2023 | 7.783 | 7.846 | 7.556 | 7.648 | 5,960,543 | -0.17(-2.22%) |
Jun 21, 2023 | 7.947 | 8.034 | 7.793 | 7.822 | 5,467,250 | -0.16(-2.06%) |
Jun 20, 2023 | 8.169 | 8.169 | 7.918 | 7.986 | 5,070,172 | -0.23(-2.82%) |
Jun 16, 2023 | 8.256 | 8.290 | 7.947 | 8.218 | 16,374,847 | -0.01(-0.12%) |
Jun 15, 2023 | 8.024 | 8.261 | 7.995 | 8.227 | 4,749,965 | +0.14(+1.79%) |
Jun 14, 2023 | 8.218 | 8.420 | 8.029 | 8.082 | 5,314,947 | -0.12(-1.41%) |
Jun 13, 2023 | 8.150 | 8.430 | 8.102 | 8.198 | 5,590,470 | +0.03(+0.35%) |
Jun 12, 2023 | 8.160 | 8.333 | 8.063 | 8.169 | 5,564,626 | -0.02(-0.24%) |
Jun 09, 2023 | 8.314 | 8.420 | 8.131 | 8.189 | 4,021,334 | -0.14(-1.74%) |
Jun 08, 2023 | 8.691 | 8.754 | 8.295 | 8.333 | 5,585,026 | -0.28(-3.25%) |
Jun 07, 2023 | 8.372 | 8.647 | 8.247 | 8.614 | 4,910,324 | +0.24(+2.88%) |
Jun 06, 2023 | 8.305 | 8.551 | 8.256 | 8.372 | 6,636,157 | +0.02(+0.23%) |
Jun 05, 2023 | 8.575 | 8.633 | 8.343 | 8.353 | 6,774,369 | -0.13(-1.48%) |
Jun 02, 2023 | 8.063 | 8.546 | 8.063 | 8.478 | 13,990,528 | +0.56(+7.07%) |
Jun 01, 2023 | 8.024 | 8.068 | 7.744 | 7.918 | 10,502,810 | -0.11(-1.32%) |
May 31, 2023 | 8.430 | 8.435 | 7.967 | 8.024 | 44,298,724 | -0.48(-5.68%) |
May 30, 2023 | 8.343 | 8.563 | 8.256 | 8.507 | 6,526,486 | +0.14(+1.73%) |
May 26, 2023 | 8.113 | 8.473 | 8.056 | 8.362 | 5,984,502 | +0.26(+3.19%) |
May 25, 2023 | 8.238 | 8.372 | 8.051 | 8.104 | 5,833,349 | -0.24(-2.87%) |
May 24, 2023 | 8.659 | 8.716 | 8.252 | 8.343 | 6,346,502 | -0.30(-3.44%) |
May 23, 2023 | 8.564 | 8.870 | 8.516 | 8.640 | 6,043,212 | +0.09(+1.01%) |
May 22, 2023 | 8.343 | 8.573 | 8.161 | 8.554 | 6,832,504 | +0.23(+2.76%) |
May 19, 2023 | 8.611 | 8.611 | 8.286 | 8.324 | 6,942,034 | -0.28(-3.23%) |
May 18, 2023 | 8.669 | 8.664 | 8.429 | 8.602 | 6,599,786 | -0.03(-0.33%) |
May 17, 2023 | 8.449 | 8.731 | 8.358 | 8.631 | 12,514,279 | +0.25(+2.97%) |
May 16, 2023 | 8.621 | 8.884 | 8.362 | 8.382 | 15,714,480 | -0.51(-5.71%) |
May 15, 2023 | 8.880 | 8.932 | 8.746 | 8.889 | 5,623,140 | +0.01(+0.11%) |
May 12, 2023 | 9.100 | 9.110 | 8.822 | 8.880 | 6,287,189 | -0.22(-2.42%) |
May 11, 2023 | 9.043 | 9.158 | 8.918 | 9.100 | 5,226,335 | -0.01(-0.11%) |
May 10, 2023 | 9.684 | 9.713 | 8.975 | 9.110 | 7,130,431 | -0.46(-4.80%) |
May 09, 2023 | 9.598 | 9.636 | 9.272 | 9.569 | 7,206,046 | -0.14(-1.48%) |
May 08, 2023 | 9.751 | 9.799 | 9.579 | 9.713 | 4,620,151 | +0.03(+0.30%) |
May 05, 2023 | 9.751 | 10.04 | 9.651 | 9.684 | 8,854,590 | +0.29(+3.06%) |
May 04, 2023 | 9.569 | 9.636 | 9.339 | 9.397 | 7,507,320 | -0.19(-2.00%) |
May 03, 2023 | 9.914 | 10.09 | 9.569 | 9.589 | 7,152,108 | -0.34(-3.38%) |
May 02, 2023 | 10.35 | 10.35 | 9.359 | 9.924 | 11,044,213 | -0.43(-4.16%) |