Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.50 | 10.63 | 10.45 | 10.50 | 179,236 | +0.00(+0.00%) |
Jul 28, 2023 | 10.35 | 10.53 | 10.32 | 10.50 | 165,408 | +0.22(+2.14%) |
Jul 27, 2023 | 10.51 | 10.51 | 10.21 | 10.28 | 118,990 | -0.22(-2.10%) |
Jul 26, 2023 | 10.41 | 10.60 | 10.41 | 10.50 | 111,664 | +0.09(+0.86%) |
Jul 25, 2023 | 10.43 | 10.49 | 10.10 | 10.41 | 344,070 | -0.06(-0.57%) |
Jul 24, 2023 | 10.46 | 10.57 | 10.41 | 10.47 | 207,539 | +0.04(+0.38%) |
Jul 21, 2023 | 10.64 | 10.64 | 10.39 | 10.43 | 164,290 | -0.14(-1.32%) |
Jul 20, 2023 | 10.58 | 10.72 | 10.50 | 10.57 | 206,557 | -0.03(-0.28%) |
Jul 19, 2023 | 10.80 | 10.80 | 10.52 | 10.60 | 207,748 | -0.20(-1.85%) |
Jul 18, 2023 | 10.84 | 10.96 | 10.64 | 10.80 | 228,867 | -0.06(-0.55%) |
Jul 17, 2023 | 10.55 | 10.96 | 10.36 | 10.86 | 266,425 | +0.25(+2.36%) |
Jul 14, 2023 | 10.62 | 10.65 | 10.34 | 10.61 | 210,471 | -0.02(-0.19%) |
Jul 13, 2023 | 10.88 | 10.91 | 10.59 | 10.63 | 192,343 | -0.23(-2.12%) |
Jul 12, 2023 | 10.78 | 11.06 | 10.69 | 10.86 | 240,773 | +0.28(+2.65%) |
Jul 11, 2023 | 10.55 | 10.72 | 10.47 | 10.58 | 244,326 | +0.05(+0.47%) |
Jul 10, 2023 | 10.44 | 10.78 | 10.44 | 10.53 | 196,963 | +0.09(+0.86%) |
Jul 07, 2023 | 10.30 | 10.69 | 10.30 | 10.44 | 353,178 | +0.20(+1.95%) |
Jul 06, 2023 | 10.53 | 10.56 | 10.22 | 10.24 | 275,218 | -0.39(-3.67%) |
Jul 05, 2023 | 11.15 | 11.15 | 10.37 | 10.63 | 400,841 | -0.55(-4.92%) |
Jul 03, 2023 | 11.10 | 11.27 | 10.94 | 11.18 | 264,919 | +0.08(+0.72%) |
Jun 30, 2023 | 10.99 | 11.45 | 10.98 | 11.10 | 706,143 | +0.19(+1.74%) |
Jun 29, 2023 | 10.70 | 10.99 | 10.65 | 10.91 | 343,416 | +0.25(+2.35%) |
Jun 28, 2023 | 10.55 | 10.70 | 10.31 | 10.66 | 398,656 | +0.11(+1.04%) |
Jun 27, 2023 | 10.30 | 10.87 | 10.30 | 10.55 | 512,959 | +0.21(+2.03%) |
Jun 26, 2023 | 9.750 | 10.43 | 9.610 | 10.34 | 571,318 | +0.57(+5.83%) |
Jun 23, 2023 | 10.02 | 10.14 | 9.730 | 9.770 | 4,520,244 | -0.40(-3.93%) |
Jun 22, 2023 | 10.17 | 10.35 | 10.12 | 10.17 | 320,166 | -0.01(-0.10%) |
Jun 21, 2023 | 9.820 | 10.20 | 9.720 | 10.18 | 422,314 | +0.34(+3.46%) |
Jun 20, 2023 | 9.660 | 10.00 | 9.610 | 9.840 | 299,453 | +0.07(+0.72%) |
Jun 16, 2023 | 10.03 | 10.11 | 9.662 | 9.770 | 337,410 | -0.26(-2.59%) |
Jun 15, 2023 | 9.850 | 10.10 | 9.750 | 10.03 | 237,339 | +0.10(+1.01%) |
Jun 14, 2023 | 10.04 | 10.22 | 9.900 | 9.930 | 259,665 | -0.14(-1.39%) |
Jun 13, 2023 | 10.03 | 10.22 | 9.952 | 10.07 | 419,430 | +0.04(+0.40%) |
Jun 12, 2023 | 10.01 | 10.18 | 9.916 | 10.03 | 330,964 | +0.00(+0.00%) |
Jun 09, 2023 | 10.31 | 10.34 | 10.00 | 10.03 | 398,760 | -0.22(-2.15%) |
Jun 08, 2023 | 9.800 | 10.29 | 9.785 | 10.25 | 494,239 | +0.45(+4.59%) |
Jun 07, 2023 | 9.960 | 10.06 | 9.790 | 9.800 | 316,003 | -0.16(-1.61%) |
Jun 06, 2023 | 9.860 | 10.05 | 9.750 | 9.960 | 348,876 | +0.09(+0.91%) |
Jun 05, 2023 | 9.900 | 9.970 | 9.570 | 9.870 | 262,314 | -0.07(-0.70%) |
Jun 02, 2023 | 9.900 | 10.12 | 9.573 | 9.940 | 290,769 | +0.15(+1.53%) |
Jun 01, 2023 | 9.800 | 9.950 | 9.470 | 9.790 | 277,761 | -0.02(-0.20%) |
May 31, 2023 | 9.990 | 9.992 | 9.570 | 9.810 | 316,005 | -0.29(-2.87%) |
May 30, 2023 | 10.75 | 10.83 | 10.04 | 10.10 | 274,520 | -0.25(-2.42%) |
May 26, 2023 | 10.39 | 10.55 | 10.11 | 10.35 | 475,547 | -0.04(-0.38%) |
May 25, 2023 | 10.32 | 10.44 | 10.00 | 10.39 | 361,984 | +0.02(+0.19%) |
May 24, 2023 | 10.43 | 10.44 | 10.03 | 10.37 | 283,216 | -0.17(-1.61%) |
May 23, 2023 | 10.48 | 10.78 | 10.44 | 10.54 | 396,307 | +0.04(+0.38%) |
May 22, 2023 | 10.20 | 10.77 | 10.19 | 10.50 | 508,167 | +0.40(+3.96%) |
May 19, 2023 | 10.18 | 10.33 | 9.870 | 10.10 | 473,269 | +0.10(+1.00%) |
May 18, 2023 | 10.00 | 10.13 | 9.870 | 10.00 | 373,907 | +0.00(+0.00%) |
May 17, 2023 | 9.890 | 10.02 | 9.620 | 10.00 | 340,226 | +0.15(+1.52%) |
May 16, 2023 | 10.05 | 10.14 | 9.790 | 9.850 | 251,114 | -0.21(-2.09%) |
May 15, 2023 | 9.920 | 10.10 | 9.920 | 10.06 | 378,550 | +0.11(+1.11%) |
May 12, 2023 | 9.850 | 10.03 | 9.790 | 9.950 | 295,743 | +0.15(+1.53%) |
May 11, 2023 | 9.300 | 9.800 | 9.200 | 9.800 | 357,765 | +0.49(+5.26%) |
May 10, 2023 | 9.480 | 9.640 | 9.010 | 9.310 | 454,754 | +0.11(+1.20%) |
May 09, 2023 | 9.870 | 9.883 | 8.370 | 9.200 | 753,874 | -0.81(-8.09%) |
May 08, 2023 | 10.29 | 10.29 | 9.760 | 10.01 | 747,702 | -0.09(-0.89%) |
May 05, 2023 | 9.170 | 10.15 | 9.130 | 10.10 | 622,778 | +0.94(+10.26%) |
May 04, 2023 | 8.940 | 9.170 | 8.550 | 9.160 | 688,143 | +0.40(+4.57%) |
May 03, 2023 | 7.820 | 8.880 | 7.820 | 8.760 | 706,485 | +1.52(+20.99%) |
May 02, 2023 | 7.390 | 7.440 | 7.050 | 7.240 | 105,564 | -0.15(-2.03%) |