Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.50 | 11.54 | 11.33 | 11.36 | 530,231 | -0.12(-1.03%) |
Jul 28, 2023 | 11.19 | 11.52 | 11.17 | 11.48 | 592,286 | +0.36(+3.20%) |
Jul 27, 2023 | 11.45 | 11.47 | 11.11 | 11.12 | 509,409 | -0.36(-3.17%) |
Jul 26, 2023 | 11.31 | 11.59 | 11.31 | 11.48 | 895,694 | +0.20(+1.78%) |
Jul 25, 2023 | 11.76 | 11.79 | 10.56 | 11.28 | 1,090,246 | -0.32(-2.75%) |
Jul 24, 2023 | 11.77 | 11.82 | 11.57 | 11.60 | 499,362 | -0.05(-0.39%) |
Jul 21, 2023 | 11.86 | 11.89 | 11.60 | 11.65 | 295,362 | -0.13(-1.08%) |
Jul 20, 2023 | 11.92 | 11.92 | 11.75 | 11.78 | 275,834 | -0.15(-1.30%) |
Jul 19, 2023 | 11.83 | 11.94 | 11.80 | 11.93 | 412,802 | +0.14(+1.16%) |
Jul 18, 2023 | 11.73 | 11.99 | 11.73 | 11.79 | 433,957 | +0.07(+0.62%) |
Jul 17, 2023 | 11.79 | 11.86 | 11.69 | 11.72 | 455,894 | -0.06(-0.54%) |
Jul 14, 2023 | 11.85 | 11.85 | 11.64 | 11.79 | 299,318 | +0.03(+0.23%) |
Jul 13, 2023 | 11.69 | 11.87 | 11.66 | 11.76 | 414,100 | +0.13(+1.10%) |
Jul 12, 2023 | 11.72 | 11.86 | 11.58 | 11.63 | 487,579 | +0.05(+0.39%) |
Jul 11, 2023 | 11.39 | 11.63 | 11.35 | 11.59 | 437,376 | +0.25(+2.17%) |
Jul 10, 2023 | 11.07 | 11.37 | 11.02 | 11.34 | 372,741 | +0.29(+2.64%) |
Jul 07, 2023 | 10.83 | 11.22 | 10.83 | 11.05 | 380,292 | +0.20(+1.85%) |
Jul 06, 2023 | 10.91 | 10.91 | 10.72 | 10.85 | 387,628 | -0.21(-1.90%) |
Jul 05, 2023 | 11.12 | 11.20 | 10.89 | 11.06 | 350,428 | -0.11(-0.98%) |
Jul 03, 2023 | 11.03 | 11.21 | 11.03 | 11.17 | 164,012 | +0.07(+0.66%) |
Jun 30, 2023 | 11.16 | 11.16 | 11.02 | 11.09 | 409,089 | +0.06(+0.58%) |
Jun 29, 2023 | 10.91 | 11.04 | 10.83 | 11.03 | 395,920 | +0.08(+0.75%) |
Jun 28, 2023 | 10.89 | 10.96 | 10.72 | 10.95 | 393,667 | +0.05(+0.48%) |
Jun 27, 2023 | 10.78 | 10.90 | 10.64 | 10.89 | 433,582 | +0.19(+1.81%) |
Jun 26, 2023 | 10.53 | 10.78 | 10.45 | 10.70 | 547,395 | +0.22(+2.10%) |
Jun 23, 2023 | 10.47 | 10.56 | 10.39 | 10.48 | 832,592 | -0.14(-1.33%) |
Jun 22, 2023 | 10.79 | 10.79 | 10.53 | 10.62 | 404,510 | -0.20(-1.87%) |
Jun 21, 2023 | 10.82 | 10.93 | 10.67 | 10.82 | 359,975 | +0.00(+0.00%) |
Jun 20, 2023 | 10.93 | 10.93 | 10.73 | 10.82 | 384,699 | -0.10(-0.89%) |
Jun 16, 2023 | 11.00 | 11.07 | 10.77 | 10.92 | 1,534,031 | +0.07(+0.65%) |
Jun 15, 2023 | 10.50 | 10.88 | 10.47 | 10.85 | 712,616 | +0.29(+2.75%) |
Jun 14, 2023 | 10.64 | 10.74 | 10.43 | 10.56 | 448,796 | -0.04(-0.33%) |
Jun 13, 2023 | 10.46 | 10.65 | 10.44 | 10.60 | 624,232 | +0.21(+2.03%) |
Jun 12, 2023 | 10.38 | 10.47 | 10.24 | 10.38 | 433,469 | -0.02(-0.17%) |
Jun 09, 2023 | 10.66 | 10.66 | 10.34 | 10.40 | 269,080 | -0.23(-2.15%) |
Jun 08, 2023 | 10.77 | 10.77 | 10.52 | 10.63 | 394,196 | -0.16(-1.47%) |
Jun 07, 2023 | 10.71 | 10.90 | 10.64 | 10.79 | 534,315 | +0.15(+1.41%) |
Jun 06, 2023 | 10.24 | 10.74 | 10.22 | 10.64 | 456,158 | +0.33(+3.25%) |
Jun 05, 2023 | 10.34 | 10.36 | 10.12 | 10.30 | 282,669 | -0.09(-0.85%) |
Jun 02, 2023 | 10.16 | 10.47 | 10.11 | 10.39 | 465,146 | +0.38(+3.78%) |
Jun 01, 2023 | 9.873 | 10.05 | 9.689 | 10.01 | 390,022 | +0.13(+1.34%) |
May 31, 2023 | 9.829 | 9.922 | 9.742 | 9.882 | 556,763 | -0.02(-0.18%) |
May 30, 2023 | 9.829 | 10.01 | 9.803 | 9.900 | 369,752 | +0.13(+1.35%) |
May 26, 2023 | 9.592 | 9.838 | 9.477 | 9.768 | 389,873 | +0.18(+1.93%) |
May 25, 2023 | 9.829 | 9.829 | 9.451 | 9.583 | 301,361 | -0.28(-2.85%) |
May 24, 2023 | 9.847 | 9.935 | 9.720 | 9.865 | 391,341 | -0.08(-0.80%) |
May 23, 2023 | 9.706 | 10.18 | 9.706 | 9.944 | 459,920 | +0.23(+2.36%) |
May 22, 2023 | 9.610 | 9.768 | 9.513 | 9.715 | 616,966 | +0.20(+2.13%) |
May 19, 2023 | 9.697 | 9.715 | 9.460 | 9.513 | 778,487 | -0.08(-0.83%) |
May 18, 2023 | 9.451 | 9.662 | 9.381 | 9.592 | 512,959 | +0.10(+1.02%) |
May 17, 2023 | 9.152 | 9.504 | 9.134 | 9.495 | 419,453 | +0.42(+4.66%) |
May 16, 2023 | 9.222 | 9.275 | 9.055 | 9.073 | 557,836 | -0.11(-1.15%) |
May 15, 2023 | 8.941 | 9.187 | 8.891 | 9.178 | 518,104 | +0.29(+3.27%) |
May 12, 2023 | 8.976 | 9.108 | 8.853 | 8.888 | 368,106 | -0.04(-0.39%) |
May 11, 2023 | 8.800 | 8.941 | 8.747 | 8.923 | 575,493 | -0.02(-0.20%) |
May 10, 2023 | 9.143 | 9.143 | 8.862 | 8.941 | 444,292 | -0.03(-0.29%) |
May 09, 2023 | 8.888 | 9.104 | 8.782 | 8.967 | 677,670 | +0.00(+0.00%) |
May 08, 2023 | 9.196 | 9.310 | 8.914 | 8.967 | 555,792 | -0.11(-1.26%) |
May 05, 2023 | 9.126 | 9.275 | 8.958 | 9.082 | 419,432 | +0.18(+2.08%) |
May 04, 2023 | 9.064 | 9.143 | 8.853 | 8.897 | 606,749 | -0.30(-3.25%) |
May 03, 2023 | 9.240 | 9.477 | 9.170 | 9.196 | 727,073 | +0.04(+0.38%) |
May 02, 2023 | 9.249 | 9.293 | 8.906 | 9.161 | 847,682 | +0.01(+0.10%) |