Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.75 | 10.99 | 10.14 | 10.41 | 15,231 | -0.19(-1.79%) |
Jul 28, 2023 | 10.47 | 10.82 | 10.40 | 10.60 | 9,191 | +0.07(+0.66%) |
Jul 27, 2023 | 10.74 | 10.92 | 10.40 | 10.53 | 11,747 | -0.25(-2.32%) |
Jul 26, 2023 | 10.68 | 10.96 | 10.60 | 10.78 | 10,886 | +0.17(+1.60%) |
Jul 25, 2023 | 11.53 | 11.80 | 10.48 | 10.61 | 26,074 | -0.95(-8.22%) |
Jul 24, 2023 | 12.18 | 12.27 | 11.25 | 11.56 | 22,590 | -0.59(-4.86%) |
Jul 21, 2023 | 12.05 | 12.42 | 12.05 | 12.15 | 11,665 | +0.10(+0.83%) |
Jul 20, 2023 | 11.31 | 12.09 | 11.31 | 12.05 | 23,983 | +0.74(+6.54%) |
Jul 19, 2023 | 10.65 | 11.64 | 10.65 | 11.31 | 22,848 | +0.64(+6.00%) |
Jul 18, 2023 | 10.26 | 10.88 | 10.00 | 10.67 | 20,773 | +0.43(+4.15%) |
Jul 17, 2023 | 10.23 | 10.35 | 9.860 | 10.24 | 9,016 | +0.05(+0.54%) |
Jul 14, 2023 | 10.20 | 10.47 | 10.11 | 10.19 | 12,411 | -0.08(-0.78%) |
Jul 13, 2023 | 9.700 | 10.44 | 9.700 | 10.27 | 15,035 | +0.46(+4.69%) |
Jul 12, 2023 | 9.800 | 10.05 | 9.510 | 9.810 | 15,944 | +0.14(+1.45%) |
Jul 11, 2023 | 9.740 | 9.740 | 9.400 | 9.670 | 11,817 | +0.06(+0.62%) |
Jul 10, 2023 | 8.860 | 9.655 | 8.860 | 9.610 | 17,662 | +0.69(+7.72%) |
Jul 07, 2023 | 8.690 | 9.060 | 8.690 | 8.921 | 12,167 | +0.16(+1.81%) |
Jul 06, 2023 | 9.210 | 9.530 | 8.577 | 8.763 | 31,769 | -0.65(-6.87%) |
Jul 05, 2023 | 10.00 | 10.09 | 9.327 | 9.410 | 13,140 | -0.82(-8.02%) |
Jul 03, 2023 | 10.50 | 10.50 | 9.885 | 10.23 | 19,907 | -0.22(-2.11%) |
Jun 30, 2023 | 11.06 | 11.14 | 10.17 | 10.45 | 42,112 | -0.67(-6.03%) |
Jun 29, 2023 | 11.20 | 11.50 | 10.93 | 11.12 | 11,558 | -0.08(-0.71%) |
Jun 28, 2023 | 11.10 | 11.49 | 11.10 | 11.20 | 10,443 | +0.05(+0.49%) |
Jun 27, 2023 | 11.36 | 11.44 | 10.77 | 11.14 | 27,883 | +0.08(+0.77%) |
Jun 26, 2023 | 11.02 | 11.76 | 10.96 | 11.06 | 36,679 | +0.44(+4.14%) |
Jun 23, 2023 | 9.710 | 10.75 | 9.485 | 10.62 | 34,223 | +0.74(+7.54%) |
Jun 22, 2023 | 9.650 | 9.990 | 9.510 | 9.875 | 9,739 | +0.13(+1.39%) |
Jun 21, 2023 | 9.060 | 10.33 | 8.980 | 9.740 | 37,013 | +0.54(+5.93%) |
Jun 20, 2023 | 8.430 | 9.390 | 8.100 | 9.195 | 23,199 | +0.79(+9.46%) |
Jun 16, 2023 | 8.050 | 8.400 | 8.015 | 8.400 | 11,925 | +0.40(+5.00%) |
Jun 15, 2023 | 8.150 | 8.400 | 8.000 | 8.000 | 11,385 | -0.25(-3.03%) |
Jun 14, 2023 | 8.300 | 8.420 | 8.220 | 8.250 | 8,035 | +0.05(+0.61%) |
Jun 13, 2023 | 8.130 | 8.450 | 8.089 | 8.200 | 17,243 | +0.01(+0.12%) |
Jun 12, 2023 | 8.050 | 8.250 | 7.950 | 8.190 | 11,197 | +0.32(+4.07%) |
Jun 09, 2023 | 8.180 | 8.405 | 7.870 | 7.870 | 16,732 | -0.23(-2.84%) |
Jun 08, 2023 | 7.820 | 8.100 | 7.710 | 8.100 | 15,901 | +0.26(+3.32%) |
Jun 07, 2023 | 8.480 | 8.530 | 7.840 | 7.840 | 20,146 | -0.51(-6.11%) |
Jun 06, 2023 | 7.431 | 8.395 | 7.420 | 8.350 | 31,479 | +0.68(+8.87%) |
Jun 05, 2023 | 7.790 | 7.870 | 7.550 | 7.670 | 15,528 | +0.07(+0.92%) |
Jun 02, 2023 | 7.030 | 7.840 | 6.995 | 7.600 | 57,114 | +0.44(+6.15%) |
Jun 01, 2023 | 6.720 | 7.160 | 6.525 | 7.160 | 15,936 | +0.54(+8.24%) |
May 31, 2023 | 6.610 | 6.748 | 6.529 | 6.615 | 7,601 | -0.17(-2.57%) |
May 30, 2023 | 6.760 | 6.898 | 6.660 | 6.790 | 6,065 | -0.05(-0.73%) |
May 26, 2023 | 6.880 | 6.890 | 6.520 | 6.840 | 13,260 | -0.04(-0.60%) |
May 25, 2023 | 7.000 | 7.130 | 6.825 | 6.881 | 23,947 | -0.17(-2.40%) |
May 24, 2023 | 6.870 | 7.153 | 6.810 | 7.050 | 5,749 | +0.11(+1.59%) |
May 23, 2023 | 7.020 | 7.179 | 6.860 | 6.940 | 16,168 | -0.06(-0.86%) |
May 22, 2023 | 7.000 | 7.250 | 6.965 | 7.000 | 30,979 | +0.20(+2.94%) |
May 19, 2023 | 6.910 | 6.947 | 6.660 | 6.800 | 9,534 | +0.04(+0.59%) |
May 18, 2023 | 6.780 | 7.040 | 6.660 | 6.760 | 28,919 | +0.12(+1.81%) |
May 17, 2023 | 6.520 | 6.900 | 6.400 | 6.640 | 60,801 | +0.05(+0.76%) |
May 16, 2023 | 6.500 | 6.900 | 6.320 | 6.590 | 30,814 | -0.31(-4.49%) |
May 15, 2023 | 6.850 | 7.078 | 6.850 | 6.900 | 29,600 | +0.01(+0.15%) |
May 12, 2023 | 6.800 | 6.960 | 6.605 | 6.890 | 8,270 | +0.32(+4.87%) |
May 11, 2023 | 6.810 | 6.878 | 6.520 | 6.570 | 34,133 | -0.24(-3.52%) |
May 10, 2023 | 6.960 | 6.995 | 6.800 | 6.810 | 15,301 | -0.13(-1.87%) |
May 09, 2023 | 7.200 | 7.200 | 6.890 | 6.940 | 35,196 | -0.05(-0.72%) |
May 08, 2023 | 7.100 | 7.218 | 6.900 | 6.990 | 54,568 | -0.13(-1.83%) |
May 05, 2023 | 7.470 | 7.580 | 7.080 | 7.120 | 35,496 | -0.15(-2.06%) |
May 04, 2023 | 7.670 | 7.950 | 7.270 | 7.270 | 35,293 | -0.40(-5.22%) |
May 03, 2023 | 7.740 | 8.200 | 7.670 | 7.670 | 16,874 | -0.17(-2.17%) |
May 02, 2023 | 8.090 | 8.100 | 7.734 | 7.840 | 14,191 | -0.15(-1.88%) |