Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.94 | 10.95 | 10.36 | 10.62 | 7,744,386 | -0.48(-4.36%) |
Jul 28, 2023 | 11.10 | 11.27 | 11.00 | 11.10 | 6,462,265 | -0.23(-2.05%) |
Jul 27, 2023 | 10.74 | 11.37 | 10.72 | 11.34 | 9,902,886 | +0.83(+7.93%) |
Jul 26, 2023 | 10.37 | 10.71 | 10.37 | 10.50 | 4,624,042 | +0.09(+0.84%) |
Jul 25, 2023 | 10.70 | 10.74 | 10.34 | 10.42 | 3,242,976 | -0.31(-2.89%) |
Jul 24, 2023 | 10.65 | 10.93 | 10.54 | 10.73 | 4,117,226 | +0.10(+0.91%) |
Jul 21, 2023 | 10.81 | 10.86 | 10.56 | 10.63 | 6,664,789 | -0.02(-0.18%) |
Jul 20, 2023 | 10.26 | 10.68 | 10.14 | 10.65 | 6,376,535 | +0.63(+6.29%) |
Jul 19, 2023 | 9.999 | 10.13 | 9.926 | 10.02 | 2,879,781 | +0.10(+0.98%) |
Jul 18, 2023 | 10.06 | 10.22 | 9.699 | 9.921 | 4,047,519 | -0.36(-3.49%) |
Jul 17, 2023 | 10.50 | 10.62 | 10.22 | 10.28 | 2,838,726 | -0.02(-0.19%) |
Jul 14, 2023 | 10.18 | 10.35 | 10.04 | 10.30 | 4,304,696 | +0.13(+1.24%) |
Jul 13, 2023 | 10.24 | 10.32 | 10.12 | 10.17 | 4,600,913 | -0.20(-1.96%) |
Jul 12, 2023 | 11.15 | 11.17 | 10.29 | 10.38 | 6,277,411 | -1.24(-10.67%) |
Jul 11, 2023 | 11.61 | 11.75 | 11.41 | 11.62 | 4,798,286 | -0.14(-1.15%) |
Jul 10, 2023 | 12.39 | 12.40 | 11.66 | 11.75 | 7,709,018 | -0.47(-3.81%) |
Jul 07, 2023 | 12.36 | 12.41 | 11.92 | 12.22 | 3,385,942 | -0.35(-2.78%) |
Jul 06, 2023 | 12.11 | 12.67 | 12.11 | 12.57 | 5,256,951 | +0.62(+5.19%) |
Jul 05, 2023 | 11.25 | 11.95 | 11.24 | 11.95 | 3,498,007 | +0.69(+6.11%) |
Jul 03, 2023 | 11.66 | 11.69 | 11.24 | 11.26 | 2,799,837 | -0.47(-4.05%) |
Jun 30, 2023 | 12.04 | 12.24 | 11.73 | 11.73 | 2,489,889 | -0.43(-3.51%) |
Jun 29, 2023 | 12.76 | 12.82 | 12.12 | 12.16 | 4,136,851 | -0.31(-2.49%) |
Jun 28, 2023 | 12.30 | 12.50 | 12.16 | 12.47 | 3,661,788 | +0.38(+3.13%) |
Jun 27, 2023 | 11.73 | 12.33 | 11.68 | 12.09 | 5,850,549 | +0.34(+2.89%) |
Jun 26, 2023 | 11.84 | 12.11 | 11.58 | 11.75 | 3,278,795 | -0.23(-1.94%) |
Jun 23, 2023 | 11.74 | 12.05 | 11.55 | 11.99 | 5,801,096 | +0.05(+0.41%) |
Jun 22, 2023 | 12.13 | 12.17 | 11.88 | 11.94 | 4,079,150 | +0.16(+1.40%) |
Jun 21, 2023 | 11.83 | 12.09 | 11.60 | 11.77 | 4,407,535 | +0.14(+1.23%) |
Jun 20, 2023 | 11.21 | 11.70 | 11.21 | 11.63 | 4,717,255 | +0.80(+7.37%) |
Jun 16, 2023 | 10.95 | 11.17 | 10.58 | 10.83 | 4,096,670 | -0.24(-2.17%) |
Jun 15, 2023 | 11.32 | 11.42 | 11.06 | 11.07 | 4,070,490 | -0.09(-0.82%) |
Jun 14, 2023 | 10.91 | 11.42 | 10.73 | 11.16 | 4,324,117 | +0.05(+0.48%) |
Jun 13, 2023 | 10.80 | 11.21 | 10.64 | 11.11 | 3,776,420 | +0.17(+1.58%) |
Jun 12, 2023 | 11.05 | 11.23 | 10.90 | 10.94 | 3,061,283 | -0.04(-0.35%) |
Jun 09, 2023 | 10.77 | 11.02 | 10.70 | 10.97 | 2,965,198 | +0.26(+2.42%) |
Jun 08, 2023 | 10.68 | 10.79 | 10.47 | 10.72 | 3,350,823 | -0.33(-2.96%) |
Jun 07, 2023 | 10.60 | 11.11 | 10.23 | 11.04 | 4,972,603 | +0.40(+3.79%) |
Jun 06, 2023 | 10.62 | 10.90 | 10.60 | 10.64 | 2,686,472 | -0.02(-0.18%) |
Jun 05, 2023 | 10.91 | 10.95 | 10.53 | 10.66 | 3,798,609 | -0.09(-0.81%) |
Jun 02, 2023 | 10.44 | 10.91 | 10.23 | 10.74 | 6,669,747 | +0.33(+3.14%) |
Jun 01, 2023 | 11.03 | 11.06 | 10.17 | 10.42 | 9,510,182 | -0.75(-6.71%) |
May 31, 2023 | 11.65 | 11.67 | 10.92 | 11.17 | 5,695,275 | -0.53(-4.52%) |
May 30, 2023 | 11.50 | 11.78 | 11.43 | 11.70 | 6,368,844 | +0.13(+1.16%) |
May 26, 2023 | 11.34 | 11.73 | 11.25 | 11.56 | 4,838,300 | -0.09(-0.74%) |
May 25, 2023 | 11.36 | 11.71 | 11.36 | 11.65 | 5,024,551 | +0.52(+4.66%) |
May 24, 2023 | 10.57 | 11.22 | 10.57 | 11.13 | 3,906,278 | +0.47(+4.42%) |
May 23, 2023 | 10.65 | 10.73 | 10.47 | 10.66 | 4,797,544 | +0.15(+1.46%) |
May 22, 2023 | 10.46 | 10.50 | 10.29 | 10.50 | 3,174,066 | +0.16(+1.58%) |
May 19, 2023 | 10.43 | 10.60 | 10.05 | 10.34 | 3,875,092 | -0.18(-1.74%) |
May 18, 2023 | 10.30 | 10.73 | 10.26 | 10.52 | 5,526,421 | +0.53(+5.29%) |
May 17, 2023 | 9.841 | 10.11 | 9.803 | 9.995 | 6,048,685 | +0.17(+1.76%) |
May 16, 2023 | 9.389 | 9.918 | 9.341 | 9.822 | 4,440,261 | +0.50(+5.36%) |
May 15, 2023 | 9.380 | 9.423 | 9.165 | 9.322 | 2,063,890 | -0.17(-1.82%) |
May 12, 2023 | 9.533 | 9.639 | 9.380 | 9.495 | 3,313,364 | -0.02(-0.20%) |
May 11, 2023 | 8.966 | 9.514 | 8.957 | 9.514 | 4,373,129 | +0.73(+8.32%) |
May 10, 2023 | 8.640 | 8.982 | 8.601 | 8.784 | 4,742,932 | +0.14(+1.67%) |
May 09, 2023 | 8.659 | 8.697 | 8.509 | 8.640 | 2,711,917 | +0.04(+0.45%) |
May 08, 2023 | 8.534 | 8.678 | 8.371 | 8.601 | 4,377,001 | +0.02(+0.22%) |
May 05, 2023 | 8.909 | 8.976 | 8.476 | 8.582 | 5,272,775 | +0.15(+1.82%) |
May 04, 2023 | 8.697 | 8.707 | 8.130 | 8.428 | 8,364,995 | -0.41(-4.67%) |
May 03, 2023 | 8.938 | 9.014 | 8.688 | 8.841 | 5,111,440 | -0.09(-0.97%) |
May 02, 2023 | 9.649 | 9.697 | 8.870 | 8.928 | 5,143,262 | -0.74(-7.65%) |