Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.30 | 11.35 | 11.24 | 11.33 | 2,001,615 | +0.09(+0.76%) |
Jul 28, 2023 | 11.13 | 11.29 | 11.09 | 11.24 | 2,145,819 | +0.21(+1.89%) |
Jul 27, 2023 | 10.97 | 11.41 | 10.91 | 11.03 | 4,374,501 | -0.12(-1.11%) |
Jul 26, 2023 | 11.03 | 11.20 | 11.02 | 11.15 | 1,640,991 | +0.03(+0.26%) |
Jul 25, 2023 | 11.15 | 11.19 | 11.11 | 11.13 | 1,933,352 | -0.07(-0.64%) |
Jul 24, 2023 | 11.08 | 11.21 | 11.07 | 11.20 | 2,455,256 | +0.17(+1.52%) |
Jul 21, 2023 | 11.11 | 11.11 | 10.98 | 11.03 | 1,713,021 | -0.01(-0.08%) |
Jul 20, 2023 | 11.10 | 11.12 | 10.98 | 11.04 | 1,431,703 | +0.00(+0.00%) |
Jul 19, 2023 | 10.98 | 11.09 | 10.94 | 11.04 | 2,432,456 | +0.04(+0.34%) |
Jul 18, 2023 | 10.84 | 11.05 | 10.82 | 11.00 | 2,044,811 | +0.15(+1.37%) |
Jul 17, 2023 | 10.89 | 10.96 | 10.84 | 10.85 | 2,377,064 | -0.07(-0.68%) |
Jul 14, 2023 | 11.16 | 11.16 | 10.91 | 10.93 | 1,944,252 | -0.31(-2.73%) |
Jul 13, 2023 | 11.09 | 11.29 | 11.08 | 11.23 | 1,916,650 | +0.20(+1.77%) |
Jul 12, 2023 | 10.96 | 11.06 | 10.91 | 11.04 | 2,549,883 | +0.14(+1.28%) |
Jul 11, 2023 | 10.77 | 10.96 | 10.76 | 10.90 | 3,016,034 | +0.19(+1.74%) |
Jul 10, 2023 | 10.70 | 10.78 | 10.66 | 10.71 | 2,136,026 | +0.01(+0.09%) |
Jul 07, 2023 | 10.58 | 10.81 | 10.58 | 10.70 | 3,008,857 | +0.07(+0.70%) |
Jul 06, 2023 | 10.71 | 10.77 | 10.60 | 10.63 | 2,080,211 | -0.15(-1.38%) |
Jul 05, 2023 | 10.83 | 10.85 | 10.73 | 10.78 | 2,551,607 | -0.03(-0.26%) |
Jul 03, 2023 | 10.78 | 10.86 | 10.72 | 10.81 | 1,266,779 | +0.01(+0.09%) |
Jun 30, 2023 | 10.59 | 10.86 | 10.56 | 10.80 | 3,761,194 | +0.22(+2.11%) |
Jun 29, 2023 | 10.38 | 10.57 | 10.35 | 10.57 | 1,870,130 | +0.21(+2.07%) |
Jun 28, 2023 | 10.26 | 10.36 | 10.21 | 10.36 | 1,919,400 | +0.13(+1.27%) |
Jun 27, 2023 | 10.14 | 10.23 | 10.11 | 10.23 | 1,860,687 | +0.07(+0.64%) |
Jun 26, 2023 | 9.997 | 10.25 | 9.978 | 10.16 | 1,914,047 | +0.17(+1.68%) |
Jun 23, 2023 | 10.04 | 10.06 | 9.941 | 9.997 | 5,572,443 | -0.12(-1.20%) |
Jun 22, 2023 | 10.21 | 10.22 | 10.11 | 10.12 | 1,164,849 | -0.16(-1.54%) |
Jun 21, 2023 | 10.26 | 10.33 | 10.17 | 10.28 | 2,227,663 | +0.02(+0.18%) |
Jun 20, 2023 | 10.27 | 10.28 | 10.16 | 10.26 | 2,152,754 | -0.03(-0.27%) |
Jun 16, 2023 | 10.24 | 10.32 | 10.12 | 10.29 | 4,251,783 | +0.07(+0.73%) |
Jun 15, 2023 | 10.08 | 10.25 | 10.08 | 10.21 | 2,528,082 | +0.14(+1.39%) |
Jun 14, 2023 | 10.17 | 10.22 | 10.04 | 10.07 | 2,420,999 | -0.06(-0.55%) |
Jun 13, 2023 | 10.39 | 10.44 | 10.11 | 10.13 | 3,304,168 | -0.20(-1.89%) |
Jun 12, 2023 | 10.07 | 10.36 | 10.06 | 10.32 | 3,388,448 | +0.21(+2.12%) |
Jun 09, 2023 | 10.15 | 10.22 | 10.07 | 10.11 | 1,217,190 | -0.08(-0.82%) |
Jun 08, 2023 | 10.24 | 10.27 | 10.08 | 10.19 | 1,140,435 | -0.04(-0.36%) |
Jun 07, 2023 | 10.08 | 10.28 | 10.05 | 10.23 | 2,565,883 | +0.21(+2.14%) |
Jun 06, 2023 | 9.885 | 10.06 | 9.867 | 10.02 | 1,439,754 | +0.04(+0.37%) |
Jun 05, 2023 | 10.01 | 10.08 | 9.932 | 9.978 | 1,850,728 | +0.01(+0.09%) |
Jun 02, 2023 | 9.671 | 9.988 | 9.648 | 9.969 | 2,623,891 | +0.37(+3.88%) |
Jun 01, 2023 | 9.513 | 9.625 | 9.410 | 9.597 | 2,079,561 | +0.09(+0.98%) |
May 31, 2023 | 9.522 | 9.569 | 9.387 | 9.504 | 3,831,401 | -0.11(-1.16%) |
May 30, 2023 | 9.662 | 9.680 | 9.476 | 9.615 | 2,491,295 | -0.10(-1.05%) |
May 26, 2023 | 9.773 | 9.783 | 9.607 | 9.718 | 1,336,708 | -0.01(-0.10%) |
May 25, 2023 | 9.839 | 9.848 | 9.685 | 9.727 | 1,623,889 | -0.18(-1.79%) |
May 24, 2023 | 9.969 | 9.985 | 9.829 | 9.904 | 1,930,067 | -0.06(-0.56%) |
May 23, 2023 | 10.06 | 10.14 | 9.941 | 9.960 | 2,184,687 | -0.11(-1.11%) |
May 22, 2023 | 9.941 | 10.16 | 9.899 | 10.07 | 2,621,517 | +0.12(+1.22%) |
May 19, 2023 | 9.867 | 10.02 | 9.867 | 9.950 | 1,989,622 | +0.09(+0.94%) |
May 18, 2023 | 9.625 | 9.885 | 9.541 | 9.857 | 3,308,291 | +0.15(+1.53%) |
May 17, 2023 | 9.718 | 9.769 | 9.634 | 9.708 | 3,779,701 | +0.03(+0.29%) |
May 16, 2023 | 9.764 | 9.843 | 9.671 | 9.680 | 5,762,822 | -0.12(-1.23%) |
May 15, 2023 | 9.792 | 9.941 | 9.755 | 9.801 | 4,844,639 | +0.04(+0.38%) |
May 12, 2023 | 9.811 | 9.880 | 9.718 | 9.764 | 2,418,913 | -0.01(-0.10%) |
May 11, 2023 | 9.783 | 9.792 | 9.638 | 9.773 | 2,180,274 | -0.08(-0.85%) |
May 10, 2023 | 9.839 | 9.997 | 9.732 | 9.857 | 3,907,511 | +0.11(+1.15%) |
May 09, 2023 | 9.587 | 9.825 | 9.559 | 9.746 | 2,822,942 | +0.11(+1.16%) |
May 08, 2023 | 9.811 | 9.820 | 9.606 | 9.634 | 1,675,774 | -0.09(-0.96%) |
May 05, 2023 | 9.773 | 9.820 | 9.690 | 9.727 | 2,205,846 | +0.16(+1.65%) |
May 04, 2023 | 9.708 | 9.811 | 9.522 | 9.569 | 1,913,542 | -0.15(-1.53%) |
May 03, 2023 | 9.736 | 9.894 | 9.629 | 9.718 | 4,089,933 | -0.08(-0.85%) |
May 02, 2023 | 10.14 | 10.14 | 9.643 | 9.801 | 3,620,688 | -0.34(-3.39%) |