Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.18 | 10.70 | 10.18 | 10.64 | 340,226 | +0.51(+5.03%) |
Jul 28, 2023 | 9.730 | 10.15 | 9.730 | 10.13 | 321,498 | +0.49(+5.08%) |
Jul 27, 2023 | 9.680 | 9.700 | 9.530 | 9.640 | 385,024 | +0.02(+0.21%) |
Jul 26, 2023 | 9.600 | 9.840 | 9.560 | 9.620 | 325,071 | -0.01(-0.10%) |
Jul 25, 2023 | 9.810 | 9.965 | 9.370 | 9.630 | 487,328 | -0.23(-2.33%) |
Jul 24, 2023 | 10.00 | 10.09 | 9.710 | 9.860 | 483,597 | -0.08(-0.80%) |
Jul 21, 2023 | 9.960 | 9.980 | 9.650 | 9.940 | 415,799 | +0.02(+0.20%) |
Jul 20, 2023 | 9.780 | 10.04 | 9.590 | 9.920 | 417,977 | +0.14(+1.43%) |
Jul 19, 2023 | 9.890 | 10.04 | 9.760 | 9.780 | 357,739 | -0.11(-1.11%) |
Jul 18, 2023 | 10.03 | 10.12 | 9.860 | 9.890 | 369,928 | -0.12(-1.20%) |
Jul 17, 2023 | 9.980 | 10.53 | 9.930 | 10.01 | 503,619 | +0.15(+1.52%) |
Jul 14, 2023 | 9.870 | 9.910 | 9.510 | 9.860 | 329,084 | +0.00(+0.00%) |
Jul 13, 2023 | 9.710 | 9.990 | 9.560 | 9.860 | 520,034 | +0.19(+1.96%) |
Jul 12, 2023 | 10.34 | 10.35 | 9.630 | 9.670 | 648,451 | -0.61(-5.93%) |
Jul 11, 2023 | 10.60 | 10.69 | 10.16 | 10.28 | 485,628 | -0.33(-3.11%) |
Jul 10, 2023 | 10.48 | 10.92 | 10.39 | 10.61 | 662,438 | +0.17(+1.63%) |
Jul 07, 2023 | 10.21 | 10.57 | 10.16 | 10.44 | 576,937 | +0.26(+2.55%) |
Jul 06, 2023 | 10.03 | 10.35 | 9.820 | 10.18 | 766,826 | +0.04(+0.39%) |
Jul 05, 2023 | 10.54 | 10.69 | 10.06 | 10.14 | 782,798 | -0.50(-4.70%) |
Jul 03, 2023 | 10.98 | 11.06 | 10.57 | 10.64 | 393,470 | -0.22(-2.03%) |
Jun 30, 2023 | 10.47 | 11.00 | 10.47 | 10.86 | 1,846,550 | +0.56(+5.44%) |
Jun 29, 2023 | 10.99 | 11.13 | 10.27 | 10.30 | 931,491 | -0.66(-6.06%) |
Jun 28, 2023 | 10.01 | 10.99 | 9.840 | 10.96 | 850,808 | +0.96(+9.54%) |
Jun 27, 2023 | 10.15 | 10.15 | 9.805 | 10.01 | 677,812 | -0.10(-0.99%) |
Jun 26, 2023 | 10.01 | 10.41 | 9.815 | 10.11 | 922,880 | +0.09(+0.90%) |
Jun 23, 2023 | 10.44 | 10.68 | 9.910 | 10.02 | 6,999,538 | -0.57(-5.38%) |
Jun 22, 2023 | 10.37 | 10.81 | 10.37 | 10.59 | 694,736 | +0.22(+2.12%) |
Jun 21, 2023 | 10.11 | 10.55 | 9.700 | 10.37 | 731,017 | +0.14(+1.37%) |
Jun 20, 2023 | 9.640 | 10.42 | 9.504 | 10.23 | 595,880 | +0.58(+6.01%) |
Jun 16, 2023 | 9.830 | 9.875 | 9.030 | 9.650 | 731,884 | -0.15(-1.53%) |
Jun 15, 2023 | 9.980 | 10.04 | 9.280 | 9.800 | 884,443 | -0.22(-2.20%) |
Jun 14, 2023 | 10.64 | 10.88 | 9.940 | 10.02 | 994,278 | -0.75(-6.96%) |
Jun 13, 2023 | 10.67 | 11.15 | 10.61 | 10.77 | 1,167,883 | +0.17(+1.60%) |
Jun 12, 2023 | 10.49 | 10.81 | 10.16 | 10.60 | 1,796,701 | +0.18(+1.73%) |
Jun 09, 2023 | 9.130 | 10.53 | 9.030 | 10.42 | 1,797,243 | +1.29(+14.13%) |
Jun 08, 2023 | 8.000 | 9.270 | 7.780 | 9.130 | 1,222,836 | +0.99(+12.16%) |
Jun 07, 2023 | 7.660 | 8.170 | 7.570 | 8.140 | 797,075 | +0.48(+6.27%) |
Jun 06, 2023 | 7.480 | 7.730 | 7.370 | 7.660 | 465,760 | +0.19(+2.54%) |
Jun 05, 2023 | 7.390 | 7.490 | 7.205 | 7.470 | 523,228 | +0.08(+1.08%) |
Jun 02, 2023 | 7.330 | 7.520 | 7.145 | 7.390 | 633,725 | +0.17(+2.35%) |
Jun 01, 2023 | 7.090 | 7.290 | 6.960 | 7.220 | 744,756 | +0.11(+1.55%) |
May 31, 2023 | 7.210 | 7.280 | 7.020 | 7.110 | 610,198 | -0.14(-1.93%) |
May 30, 2023 | 7.100 | 7.510 | 6.960 | 7.250 | 1,127,382 | +0.19(+2.69%) |
May 26, 2023 | 7.080 | 7.100 | 6.780 | 7.060 | 835,461 | +0.03(+0.43%) |
May 25, 2023 | 7.700 | 7.700 | 7.000 | 7.030 | 775,574 | -0.65(-8.46%) |
May 24, 2023 | 7.690 | 7.839 | 7.440 | 7.680 | 772,556 | -0.06(-0.78%) |
May 23, 2023 | 7.720 | 7.920 | 7.610 | 7.740 | 798,487 | -0.02(-0.26%) |
May 22, 2023 | 8.150 | 8.270 | 7.695 | 7.760 | 692,183 | -0.36(-4.43%) |
May 19, 2023 | 8.210 | 8.420 | 7.980 | 8.120 | 601,664 | -0.01(-0.12%) |
May 18, 2023 | 8.220 | 8.430 | 8.030 | 8.130 | 627,752 | -0.18(-2.17%) |
May 17, 2023 | 8.580 | 8.715 | 8.210 | 8.310 | 776,426 | -0.20(-2.35%) |
May 16, 2023 | 8.510 | 8.620 | 8.408 | 8.510 | 558,226 | -0.11(-1.28%) |
May 15, 2023 | 8.710 | 9.080 | 8.588 | 8.620 | 733,482 | -0.16(-1.82%) |
May 12, 2023 | 9.250 | 9.430 | 8.060 | 8.780 | 1,437,154 | -0.48(-5.18%) |
May 11, 2023 | 9.820 | 9.820 | 8.730 | 9.260 | 1,582,709 | -0.32(-3.34%) |
May 10, 2023 | 9.450 | 9.640 | 9.100 | 9.580 | 807,921 | +0.30(+3.23%) |
May 09, 2023 | 9.170 | 9.460 | 9.130 | 9.280 | 653,738 | +0.12(+1.31%) |
May 08, 2023 | 8.930 | 9.360 | 8.840 | 9.160 | 965,798 | +0.23(+2.58%) |
May 05, 2023 | 8.970 | 9.180 | 8.855 | 8.930 | 788,958 | +0.04(+0.45%) |
May 04, 2023 | 9.000 | 9.340 | 8.760 | 8.890 | 898,632 | -0.11(-1.22%) |
May 03, 2023 | 8.880 | 9.150 | 8.830 | 9.000 | 661,345 | +0.19(+2.16%) |
May 02, 2023 | 9.150 | 9.323 | 8.720 | 8.810 | 1,036,470 | -0.31(-3.45%) |