Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.37 | 12.49 | 12.19 | 12.46 | 3,774,024 | +0.22(+1.84%) |
Jul 28, 2023 | 11.88 | 12.25 | 11.74 | 12.24 | 2,873,053 | +0.66(+5.74%) |
Jul 27, 2023 | 12.16 | 12.16 | 11.51 | 11.57 | 2,767,292 | -0.36(-3.03%) |
Jul 26, 2023 | 11.76 | 12.20 | 11.75 | 11.93 | 2,336,016 | +0.06(+0.49%) |
Jul 25, 2023 | 11.89 | 12.01 | 11.70 | 11.87 | 2,052,377 | -0.03(-0.25%) |
Jul 24, 2023 | 11.93 | 12.13 | 11.85 | 11.90 | 2,488,812 | +0.07(+0.58%) |
Jul 21, 2023 | 12.02 | 12.02 | 11.77 | 11.83 | 1,904,769 | -0.17(-1.38%) |
Jul 20, 2023 | 12.12 | 12.12 | 11.85 | 12.00 | 1,962,236 | +0.17(+1.40%) |
Jul 19, 2023 | 11.83 | 11.98 | 11.73 | 11.83 | 1,886,543 | +0.07(+0.58%) |
Jul 18, 2023 | 11.54 | 11.96 | 11.44 | 11.77 | 3,264,656 | +0.42(+3.70%) |
Jul 17, 2023 | 11.17 | 11.45 | 11.07 | 11.35 | 2,106,528 | +0.20(+1.75%) |
Jul 14, 2023 | 11.56 | 11.57 | 11.09 | 11.15 | 2,812,681 | -0.39(-3.39%) |
Jul 13, 2023 | 11.66 | 12.01 | 11.48 | 11.54 | 3,657,547 | -0.05(-0.42%) |
Jul 12, 2023 | 11.54 | 11.66 | 11.34 | 11.59 | 2,733,150 | -0.04(-0.34%) |
Jul 11, 2023 | 11.34 | 11.66 | 11.23 | 11.63 | 2,359,700 | +0.39(+3.48%) |
Jul 10, 2023 | 11.09 | 11.28 | 11.04 | 11.24 | 2,377,023 | +0.21(+1.95%) |
Jul 07, 2023 | 10.75 | 11.32 | 10.72 | 11.02 | 3,240,506 | +0.28(+2.64%) |
Jul 06, 2023 | 11.12 | 11.13 | 10.50 | 10.74 | 2,639,904 | -0.47(-4.18%) |
Jul 05, 2023 | 11.34 | 11.38 | 11.11 | 11.21 | 1,967,288 | -0.02(-0.17%) |
Jul 03, 2023 | 11.34 | 11.53 | 11.16 | 11.23 | 1,700,015 | -0.11(-0.95%) |
Jun 30, 2023 | 11.42 | 11.52 | 11.16 | 11.34 | 4,276,885 | -0.04(-0.34%) |
Jun 29, 2023 | 10.75 | 11.40 | 10.57 | 11.38 | 4,136,188 | +0.58(+5.34%) |
Jun 28, 2023 | 10.77 | 10.86 | 10.61 | 10.80 | 3,904,702 | +0.06(+0.55%) |
Jun 27, 2023 | 10.37 | 11.13 | 10.33 | 10.74 | 4,983,402 | +0.19(+1.76%) |
Jun 26, 2023 | 10.23 | 10.74 | 10.22 | 10.55 | 4,166,493 | +0.41(+4.05%) |
Jun 23, 2023 | 9.792 | 10.35 | 9.773 | 10.14 | 7,118,900 | +0.10(+0.97%) |
Jun 22, 2023 | 10.16 | 10.22 | 9.901 | 10.05 | 2,901,557 | -0.27(-2.65%) |
Jun 21, 2023 | 9.880 | 10.37 | 9.870 | 10.32 | 3,198,661 | +0.34(+3.43%) |
Jun 20, 2023 | 10.25 | 10.32 | 9.821 | 9.978 | 3,641,979 | -0.25(-2.48%) |
Jun 16, 2023 | 10.46 | 10.65 | 10.18 | 10.23 | 12,706,712 | -0.21(-1.97%) |
Jun 15, 2023 | 10.07 | 10.45 | 10.03 | 10.44 | 5,470,694 | +0.49(+4.91%) |
Jun 14, 2023 | 10.05 | 10.10 | 9.763 | 9.949 | 3,271,872 | -0.04(-0.39%) |
Jun 13, 2023 | 9.831 | 10.09 | 9.685 | 9.988 | 3,018,110 | +0.36(+3.76%) |
Jun 12, 2023 | 9.548 | 9.675 | 9.382 | 9.626 | 3,071,854 | -0.10(-1.00%) |
Jun 09, 2023 | 9.997 | 10.10 | 9.665 | 9.724 | 2,874,497 | -0.36(-3.58%) |
Jun 08, 2023 | 10.03 | 10.09 | 9.724 | 10.09 | 3,270,683 | +0.06(+0.58%) |
Jun 07, 2023 | 9.724 | 10.07 | 9.675 | 10.03 | 4,054,209 | +0.45(+4.69%) |
Jun 06, 2023 | 9.196 | 9.626 | 9.098 | 9.577 | 1,923,476 | +0.24(+2.62%) |
Jun 05, 2023 | 9.753 | 9.773 | 9.264 | 9.333 | 2,989,258 | -0.16(-1.65%) |
Jun 02, 2023 | 9.225 | 9.597 | 9.157 | 9.489 | 2,765,538 | +0.44(+4.86%) |
Jun 01, 2023 | 9.089 | 9.157 | 8.869 | 9.049 | 2,318,795 | -0.06(-0.64%) |
May 31, 2023 | 9.098 | 9.245 | 8.947 | 9.108 | 3,644,754 | +0.06(+0.70%) |
May 30, 2023 | 9.122 | 9.180 | 8.900 | 9.045 | 3,402,147 | -0.31(-3.30%) |
May 26, 2023 | 9.777 | 9.787 | 9.300 | 9.353 | 3,113,563 | -0.37(-3.77%) |
May 25, 2023 | 9.874 | 10.05 | 9.681 | 9.720 | 2,777,030 | -0.33(-3.26%) |
May 24, 2023 | 10.11 | 10.19 | 9.787 | 10.05 | 3,657,367 | -0.09(-0.86%) |
May 23, 2023 | 10.21 | 10.33 | 10.02 | 10.13 | 3,328,311 | +0.05(+0.48%) |
May 22, 2023 | 9.845 | 10.23 | 9.748 | 10.09 | 3,873,242 | +0.13(+1.36%) |
May 19, 2023 | 10.39 | 10.43 | 9.835 | 9.951 | 4,712,743 | -0.21(-2.09%) |
May 18, 2023 | 9.334 | 10.18 | 9.252 | 10.16 | 4,186,897 | +0.80(+8.55%) |
May 17, 2023 | 9.440 | 9.594 | 9.208 | 9.363 | 4,256,317 | +0.04(+0.41%) |
May 16, 2023 | 9.739 | 9.850 | 9.310 | 9.324 | 2,969,251 | -0.44(-4.54%) |
May 15, 2023 | 9.565 | 9.925 | 9.459 | 9.768 | 3,691,698 | +0.33(+3.47%) |
May 12, 2023 | 9.112 | 9.459 | 8.958 | 9.440 | 4,302,400 | +0.44(+4.93%) |
May 11, 2023 | 9.141 | 9.204 | 8.948 | 8.996 | 3,422,660 | -0.21(-2.30%) |
May 10, 2023 | 9.353 | 9.411 | 8.996 | 9.208 | 3,999,204 | -0.14(-1.55%) |
May 09, 2023 | 9.305 | 9.536 | 9.218 | 9.353 | 2,213,157 | -0.02(-0.21%) |
May 08, 2023 | 9.527 | 9.642 | 9.218 | 9.372 | 4,006,196 | +0.16(+1.78%) |
May 05, 2023 | 9.093 | 9.478 | 9.025 | 9.208 | 3,886,733 | +0.29(+3.24%) |
May 04, 2023 | 9.401 | 9.454 | 8.876 | 8.919 | 5,200,716 | -0.52(-5.52%) |
May 03, 2023 | 9.980 | 10.12 | 9.208 | 9.440 | 8,937,874 | -0.93(-8.93%) |
May 02, 2023 | 10.63 | 10.70 | 10.15 | 10.37 | 4,497,235 | -0.54(-4.95%) |