Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.66 | 11.73 | 11.62 | 11.63 | 159,996 | -0.03(-0.23%) |
Jul 28, 2023 | 11.71 | 11.73 | 11.64 | 11.65 | 246,563 | -0.03(-0.23%) |
Jul 27, 2023 | 11.75 | 11.75 | 11.67 | 11.68 | 194,204 | -0.06(-0.54%) |
Jul 26, 2023 | 11.55 | 11.78 | 11.55 | 11.75 | 231,599 | +0.18(+1.58%) |
Jul 25, 2023 | 11.68 | 11.71 | 11.55 | 11.56 | 233,437 | -0.12(-1.02%) |
Jul 24, 2023 | 11.62 | 11.73 | 11.58 | 11.68 | 304,697 | +0.05(+0.47%) |
Jul 21, 2023 | 11.64 | 11.65 | 11.50 | 11.63 | 303,566 | +0.11(+0.95%) |
Jul 20, 2023 | 11.54 | 11.59 | 11.45 | 11.52 | 343,128 | +0.00(+0.00%) |
Jul 19, 2023 | 11.57 | 11.70 | 11.46 | 11.52 | 1,074,985 | -0.04(-0.32%) |
Jul 18, 2023 | 11.52 | 11.67 | 11.51 | 11.55 | 442,993 | +0.05(+0.48%) |
Jul 17, 2023 | 11.36 | 11.54 | 11.33 | 11.50 | 375,548 | +0.12(+1.04%) |
Jul 14, 2023 | 11.44 | 11.45 | 11.36 | 11.38 | 202,275 | -0.04(-0.32%) |
Jul 13, 2023 | 11.48 | 11.49 | 11.33 | 11.42 | 354,503 | -0.06(-0.56%) |
Jul 12, 2023 | 11.51 | 11.54 | 11.45 | 11.48 | 477,535 | +0.04(+0.32%) |
Jul 11, 2023 | 11.49 | 11.52 | 11.38 | 11.44 | 437,657 | -0.01(-0.08%) |
Jul 10, 2023 | 11.56 | 11.56 | 11.42 | 11.45 | 385,647 | +0.00(+0.00%) |
Jul 07, 2023 | 11.40 | 11.49 | 11.38 | 11.45 | 248,629 | +0.05(+0.48%) |
Jul 06, 2023 | 11.38 | 11.40 | 11.25 | 11.40 | 198,905 | -0.05(-0.40%) |
Jul 05, 2023 | 11.42 | 11.46 | 11.33 | 11.44 | 317,024 | -0.01(-0.08%) |
Jul 03, 2023 | 11.34 | 11.58 | 11.30 | 11.45 | 530,327 | +0.11(+0.96%) |
Jun 30, 2023 | 11.44 | 11.50 | 11.33 | 11.34 | 492,150 | +0.04(+0.32%) |
Jun 29, 2023 | 11.23 | 11.35 | 11.23 | 11.31 | 378,154 | +0.11(+0.98%) |
Jun 28, 2023 | 11.06 | 11.22 | 11.02 | 11.20 | 391,801 | +0.14(+1.24%) |
Jun 27, 2023 | 11.06 | 11.07 | 10.93 | 11.06 | 435,586 | +0.11(+1.00%) |
Jun 26, 2023 | 10.99 | 11.03 | 10.93 | 10.95 | 297,796 | -0.02(-0.17%) |
Jun 23, 2023 | 10.99 | 11.07 | 10.95 | 10.97 | 483,153 | -0.05(-0.41%) |
Jun 22, 2023 | 11.18 | 11.22 | 11.01 | 11.02 | 516,643 | -0.18(-1.63%) |
Jun 21, 2023 | 11.20 | 11.23 | 11.14 | 11.20 | 346,536 | -0.03(-0.24%) |
Jun 20, 2023 | 11.14 | 11.29 | 11.14 | 11.23 | 285,272 | +0.05(+0.41%) |
Jun 16, 2023 | 11.26 | 11.33 | 11.12 | 11.18 | 977,940 | -0.07(-0.65%) |
Jun 15, 2023 | 11.21 | 11.34 | 11.18 | 11.25 | 287,286 | +0.04(+0.33%) |
Jun 14, 2023 | 11.25 | 11.28 | 11.15 | 11.22 | 586,265 | -0.04(-0.32%) |
Jun 13, 2023 | 11.30 | 11.34 | 11.20 | 11.25 | 348,136 | +0.01(+0.08%) |
Jun 12, 2023 | 11.14 | 11.37 | 11.12 | 11.24 | 552,182 | +0.12(+1.12%) |
Jun 09, 2023 | 11.08 | 11.16 | 11.04 | 11.12 | 286,590 | +0.07(+0.64%) |
Jun 08, 2023 | 11.06 | 11.10 | 11.01 | 11.05 | 246,839 | -0.02(-0.16%) |
Jun 07, 2023 | 10.91 | 11.16 | 10.91 | 11.07 | 360,082 | +0.14(+1.30%) |
Jun 06, 2023 | 10.82 | 10.95 | 10.82 | 10.92 | 172,137 | +0.12(+1.07%) |
Jun 05, 2023 | 10.77 | 10.85 | 10.72 | 10.81 | 193,872 | +0.07(+0.66%) |
Jun 02, 2023 | 10.73 | 10.82 | 10.65 | 10.74 | 273,144 | +0.04(+0.33%) |
Jun 01, 2023 | 10.60 | 10.70 | 10.55 | 10.70 | 301,179 | +0.09(+0.84%) |
May 31, 2023 | 10.66 | 10.77 | 10.53 | 10.61 | 277,410 | -0.09(-0.83%) |
May 30, 2023 | 10.75 | 10.76 | 10.67 | 10.70 | 197,358 | -0.02(-0.17%) |
May 26, 2023 | 10.74 | 10.75 | 10.66 | 10.72 | 259,061 | +0.02(+0.17%) |
May 25, 2023 | 10.62 | 10.73 | 10.62 | 10.70 | 213,742 | +0.01(+0.08%) |
May 24, 2023 | 10.79 | 10.82 | 10.68 | 10.69 | 347,942 | -0.14(-1.31%) |
May 23, 2023 | 10.84 | 10.94 | 10.81 | 10.84 | 229,515 | -0.03(-0.24%) |
May 22, 2023 | 10.84 | 10.90 | 10.82 | 10.86 | 190,118 | +0.02(+0.16%) |
May 19, 2023 | 10.79 | 10.93 | 10.77 | 10.84 | 384,632 | +0.08(+0.74%) |
May 18, 2023 | 10.68 | 10.79 | 10.64 | 10.76 | 279,731 | +0.07(+0.66%) |
May 17, 2023 | 10.62 | 10.74 | 10.60 | 10.69 | 252,501 | +0.09(+0.84%) |
May 16, 2023 | 10.62 | 10.72 | 10.60 | 10.60 | 318,551 | -0.01(-0.08%) |
May 15, 2023 | 10.59 | 10.64 | 10.54 | 10.61 | 225,529 | +0.05(+0.50%) |
May 12, 2023 | 10.61 | 10.61 | 10.49 | 10.56 | 157,061 | -0.02(-0.17%) |
May 11, 2023 | 10.52 | 10.59 | 10.40 | 10.58 | 320,611 | +0.03(+0.25%) |
May 10, 2023 | 10.45 | 10.60 | 10.43 | 10.55 | 356,819 | +0.20(+1.97%) |
May 09, 2023 | 10.47 | 10.54 | 10.26 | 10.35 | 258,366 | +0.00(+0.00%) |
May 08, 2023 | 10.29 | 10.43 | 10.27 | 10.35 | 262,645 | +0.05(+0.52%) |
May 05, 2023 | 10.56 | 10.56 | 10.20 | 10.29 | 201,116 | +0.17(+1.66%) |
May 04, 2023 | 10.29 | 10.29 | 10.09 | 10.13 | 328,249 | -0.23(-2.23%) |
May 03, 2023 | 10.37 | 10.47 | 10.35 | 10.36 | 302,687 | -0.02(-0.17%) |
May 02, 2023 | 10.43 | 10.49 | 10.28 | 10.37 | 370,731 | -0.12(-1.10%) |