Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.40 | 11.41 | 11.17 | 11.24 | 120,067 | -0.14(-1.21%) |
Jul 28, 2023 | 11.31 | 11.40 | 11.21 | 11.38 | 314,463 | +0.22(+1.98%) |
Jul 27, 2023 | 11.49 | 11.50 | 11.16 | 11.16 | 133,677 | -0.28(-2.41%) |
Jul 26, 2023 | 11.29 | 11.47 | 11.27 | 11.44 | 130,989 | +0.17(+1.47%) |
Jul 25, 2023 | 11.29 | 11.38 | 11.25 | 11.27 | 97,037 | -0.05(-0.41%) |
Jul 24, 2023 | 11.25 | 11.36 | 11.20 | 11.32 | 80,270 | +0.11(+0.98%) |
Jul 21, 2023 | 11.37 | 11.37 | 11.19 | 11.21 | 139,543 | -0.07(-0.65%) |
Jul 20, 2023 | 11.47 | 11.47 | 11.26 | 11.28 | 150,337 | -0.17(-1.52%) |
Jul 19, 2023 | 11.31 | 11.46 | 11.31 | 11.46 | 118,663 | +0.17(+1.47%) |
Jul 18, 2023 | 11.12 | 11.32 | 11.12 | 11.29 | 120,635 | +0.17(+1.49%) |
Jul 17, 2023 | 11.03 | 11.12 | 10.96 | 11.12 | 169,846 | +0.09(+0.83%) |
Jul 14, 2023 | 11.11 | 11.11 | 10.96 | 11.03 | 182,070 | -0.07(-0.66%) |
Jul 13, 2023 | 10.99 | 11.12 | 10.97 | 11.11 | 116,247 | +0.16(+1.43%) |
Jul 12, 2023 | 11.03 | 11.08 | 10.94 | 10.95 | 132,538 | +0.06(+0.51%) |
Jul 11, 2023 | 10.84 | 10.94 | 10.80 | 10.90 | 212,774 | +0.10(+0.94%) |
Jul 10, 2023 | 10.55 | 10.79 | 10.53 | 10.79 | 176,208 | +0.22(+2.09%) |
Jul 07, 2023 | 10.37 | 10.65 | 10.36 | 10.57 | 211,237 | +0.23(+2.22%) |
Jul 06, 2023 | 10.46 | 10.46 | 10.20 | 10.34 | 504,938 | -0.25(-2.34%) |
Jul 05, 2023 | 10.68 | 10.70 | 10.57 | 10.59 | 298,514 | -0.14(-1.29%) |
Jul 03, 2023 | 10.73 | 10.81 | 10.68 | 10.73 | 84,333 | -0.05(-0.46%) |
Jun 30, 2023 | 10.81 | 10.81 | 10.71 | 10.78 | 164,294 | +0.04(+0.42%) |
Jun 29, 2023 | 10.68 | 10.73 | 10.62 | 10.73 | 153,909 | +0.09(+0.84%) |
Jun 28, 2023 | 10.58 | 10.65 | 10.50 | 10.64 | 104,753 | +0.06(+0.59%) |
Jun 27, 2023 | 10.41 | 10.59 | 10.36 | 10.58 | 100,938 | +0.22(+2.08%) |
Jun 26, 2023 | 10.14 | 10.45 | 10.14 | 10.37 | 203,008 | +0.21(+2.03%) |
Jun 23, 2023 | 10.28 | 10.30 | 10.14 | 10.16 | 104,045 | -0.21(-1.99%) |
Jun 22, 2023 | 10.55 | 10.55 | 10.36 | 10.37 | 101,164 | -0.21(-1.95%) |
Jun 21, 2023 | 10.51 | 10.62 | 10.41 | 10.57 | 206,321 | +0.08(+0.77%) |
Jun 20, 2023 | 10.54 | 10.54 | 10.44 | 10.49 | 146,699 | -0.07(-0.68%) |
Jun 16, 2023 | 10.71 | 10.72 | 10.52 | 10.56 | 149,962 | -0.09(-0.84%) |
Jun 15, 2023 | 10.46 | 10.66 | 10.46 | 10.65 | 133,049 | +0.13(+1.28%) |
Jun 14, 2023 | 10.58 | 10.63 | 10.40 | 10.52 | 210,134 | -0.01(-0.09%) |
Jun 13, 2023 | 10.48 | 10.55 | 10.45 | 10.53 | 132,257 | +0.11(+1.03%) |
Jun 12, 2023 | 10.26 | 10.42 | 10.23 | 10.42 | 111,564 | +0.17(+1.66%) |
Jun 09, 2023 | 10.29 | 10.30 | 10.19 | 10.25 | 115,923 | -0.04(-0.35%) |
Jun 08, 2023 | 10.28 | 10.32 | 10.17 | 10.29 | 122,435 | +0.00(+0.00%) |
Jun 07, 2023 | 10.21 | 10.32 | 10.21 | 10.29 | 126,268 | +0.12(+1.15%) |
Jun 06, 2023 | 9.926 | 10.21 | 9.926 | 10.17 | 205,322 | +0.21(+2.07%) |
Jun 05, 2023 | 10.02 | 10.02 | 9.863 | 9.962 | 185,674 | -0.07(-0.72%) |
Jun 02, 2023 | 9.854 | 10.05 | 9.828 | 10.03 | 270,303 | +0.31(+3.14%) |
Jun 01, 2023 | 9.603 | 9.738 | 9.531 | 9.729 | 172,501 | +0.16(+1.69%) |
May 31, 2023 | 9.585 | 9.621 | 9.464 | 9.567 | 88,639 | -0.06(-0.65%) |
May 30, 2023 | 9.558 | 9.684 | 9.544 | 9.630 | 171,543 | +0.11(+1.13%) |
May 26, 2023 | 9.235 | 9.540 | 9.181 | 9.522 | 149,442 | +0.32(+3.49%) |
May 25, 2023 | 9.388 | 9.388 | 9.083 | 9.201 | 230,182 | -0.20(-2.18%) |
May 24, 2023 | 9.585 | 9.585 | 9.353 | 9.406 | 147,365 | -0.24(-2.51%) |
May 23, 2023 | 9.630 | 9.881 | 9.630 | 9.648 | 90,514 | +0.01(+0.09%) |
May 22, 2023 | 9.567 | 9.675 | 9.505 | 9.639 | 83,347 | +0.09(+0.94%) |
May 19, 2023 | 9.693 | 9.693 | 9.495 | 9.549 | 98,744 | -0.09(-0.93%) |
May 18, 2023 | 9.486 | 9.648 | 9.469 | 9.639 | 143,767 | +0.13(+1.32%) |
May 17, 2023 | 9.298 | 9.540 | 9.292 | 9.513 | 122,744 | +0.28(+3.01%) |
May 16, 2023 | 9.370 | 9.397 | 9.235 | 9.235 | 75,527 | -0.16(-1.72%) |
May 15, 2023 | 9.352 | 9.469 | 9.352 | 9.397 | 95,840 | +0.09(+0.96%) |
May 12, 2023 | 9.379 | 9.406 | 9.271 | 9.307 | 93,200 | -0.04(-0.48%) |
May 11, 2023 | 9.289 | 9.361 | 9.235 | 9.352 | 72,122 | +0.00(+0.00%) |
May 10, 2023 | 9.442 | 9.442 | 9.244 | 9.352 | 145,190 | +0.03(+0.29%) |
May 09, 2023 | 9.361 | 9.397 | 9.271 | 9.325 | 139,964 | -0.11(-1.14%) |
May 08, 2023 | 9.442 | 9.495 | 9.343 | 9.433 | 152,919 | +0.02(+0.19%) |
May 05, 2023 | 9.307 | 9.466 | 9.262 | 9.415 | 157,654 | +0.28(+3.05%) |
May 04, 2023 | 9.307 | 9.323 | 9.101 | 9.136 | 432,611 | -0.22(-2.30%) |
May 03, 2023 | 9.352 | 9.585 | 9.334 | 9.352 | 224,624 | +0.02(+0.19%) |
May 02, 2023 | 9.657 | 9.657 | 9.163 | 9.334 | 253,960 | -0.32(-3.35%) |