Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.91 | 12.02 | 11.88 | 11.95 | 65,631 | +0.00(+0.00%) |
Jul 28, 2023 | 11.83 | 11.99 | 11.83 | 11.95 | 89,325 | +0.11(+0.95%) |
Jul 27, 2023 | 11.85 | 11.94 | 11.79 | 11.83 | 87,171 | -0.02(-0.16%) |
Jul 26, 2023 | 11.69 | 11.85 | 11.69 | 11.85 | 71,074 | +0.16(+1.36%) |
Jul 25, 2023 | 11.68 | 11.72 | 11.64 | 11.69 | 86,129 | +0.01(+0.08%) |
Jul 24, 2023 | 11.56 | 11.69 | 11.55 | 11.68 | 67,328 | +0.17(+1.47%) |
Jul 21, 2023 | 11.49 | 11.54 | 11.47 | 11.51 | 47,588 | +0.00(+0.00%) |
Jul 20, 2023 | 11.54 | 11.62 | 11.49 | 11.51 | 85,063 | -0.01(-0.06%) |
Jul 19, 2023 | 11.60 | 11.60 | 11.50 | 11.52 | 99,197 | -0.06(-0.48%) |
Jul 18, 2023 | 11.62 | 11.62 | 11.53 | 11.58 | 110,613 | -0.02(-0.16%) |
Jul 17, 2023 | 11.55 | 11.60 | 11.50 | 11.60 | 55,931 | +0.12(+1.05%) |
Jul 14, 2023 | 11.47 | 11.56 | 11.45 | 11.47 | 62,716 | +0.00(+0.00%) |
Jul 13, 2023 | 11.44 | 11.52 | 11.42 | 11.47 | 44,134 | +0.04(+0.33%) |
Jul 12, 2023 | 11.40 | 11.45 | 11.36 | 11.44 | 59,655 | +0.06(+0.49%) |
Jul 11, 2023 | 11.40 | 11.40 | 11.31 | 11.38 | 60,301 | +0.04(+0.33%) |
Jul 10, 2023 | 11.25 | 11.36 | 11.25 | 11.34 | 38,530 | +0.09(+0.83%) |
Jul 07, 2023 | 11.23 | 11.28 | 11.20 | 11.25 | 60,467 | +0.00(+0.00%) |
Jul 06, 2023 | 11.39 | 11.39 | 11.20 | 11.25 | 91,908 | -0.19(-1.63%) |
Jul 05, 2023 | 11.51 | 11.51 | 11.44 | 11.44 | 71,716 | -0.07(-0.65%) |
Jul 03, 2023 | 11.46 | 11.59 | 11.45 | 11.51 | 67,381 | +0.05(+0.41%) |
Jun 30, 2023 | 11.44 | 11.50 | 11.41 | 11.46 | 55,468 | +0.06(+0.57%) |
Jun 29, 2023 | 11.37 | 11.41 | 11.33 | 11.40 | 34,936 | +0.03(+0.25%) |
Jun 28, 2023 | 11.24 | 11.39 | 11.24 | 11.37 | 65,861 | +0.12(+1.07%) |
Jun 27, 2023 | 11.30 | 11.33 | 11.23 | 11.25 | 70,373 | -0.05(-0.41%) |
Jun 26, 2023 | 11.22 | 11.30 | 11.22 | 11.30 | 61,983 | +0.07(+0.66%) |
Jun 23, 2023 | 11.22 | 11.22 | 11.18 | 11.22 | 53,305 | +0.00(+0.00%) |
Jun 22, 2023 | 11.21 | 11.23 | 11.17 | 11.22 | 38,543 | +0.01(+0.08%) |
Jun 21, 2023 | 11.20 | 11.23 | 11.16 | 11.21 | 82,573 | +0.04(+0.33%) |
Jun 20, 2023 | 11.22 | 11.25 | 11.12 | 11.18 | 71,666 | +0.02(+0.17%) |
Jun 16, 2023 | 11.17 | 11.21 | 11.08 | 11.16 | 67,442 | +0.04(+0.36%) |
Jun 15, 2023 | 11.01 | 11.17 | 11.01 | 11.12 | 106,255 | +0.06(+0.58%) |
Jun 14, 2023 | 11.08 | 11.10 | 10.99 | 11.05 | 100,666 | -0.03(-0.25%) |
Jun 13, 2023 | 11.14 | 11.16 | 10.98 | 11.08 | 87,318 | +0.01(+0.08%) |
Jun 12, 2023 | 11.02 | 11.14 | 11.02 | 11.07 | 81,353 | +0.06(+0.59%) |
Jun 09, 2023 | 11.01 | 11.05 | 10.96 | 11.01 | 45,850 | -0.01(-0.08%) |
Jun 08, 2023 | 11.10 | 11.17 | 11.00 | 11.02 | 50,651 | -0.05(-0.42%) |
Jun 07, 2023 | 11.04 | 11.18 | 11.04 | 11.06 | 86,522 | +0.05(+0.42%) |
Jun 06, 2023 | 11.03 | 11.05 | 10.99 | 11.02 | 76,138 | -0.01(-0.08%) |
Jun 05, 2023 | 10.95 | 11.03 | 10.90 | 11.03 | 139,934 | +0.07(+0.67%) |
Jun 02, 2023 | 10.93 | 10.96 | 10.91 | 10.95 | 81,041 | +0.07(+0.68%) |
Jun 01, 2023 | 10.84 | 10.93 | 10.79 | 10.88 | 191,972 | +0.02(+0.17%) |
May 31, 2023 | 10.81 | 10.87 | 10.74 | 10.86 | 109,515 | +0.07(+0.68%) |
May 30, 2023 | 10.76 | 10.80 | 10.72 | 10.79 | 110,970 | +0.03(+0.26%) |
May 26, 2023 | 10.72 | 10.79 | 10.68 | 10.76 | 93,556 | +0.05(+0.43%) |
May 25, 2023 | 10.67 | 10.71 | 10.65 | 10.71 | 80,833 | +0.02(+0.17%) |
May 24, 2023 | 10.80 | 10.81 | 10.67 | 10.69 | 172,914 | -0.08(-0.77%) |
May 23, 2023 | 10.81 | 10.84 | 10.78 | 10.78 | 73,967 | -0.06(-0.59%) |
May 22, 2023 | 10.85 | 10.89 | 10.81 | 10.84 | 72,453 | +0.03(+0.26%) |
May 19, 2023 | 10.83 | 10.88 | 10.81 | 10.81 | 161,074 | -0.04(-0.40%) |
May 18, 2023 | 10.85 | 10.90 | 10.81 | 10.86 | 86,790 | -0.05(-0.42%) |
May 17, 2023 | 10.89 | 10.91 | 10.87 | 10.90 | 85,111 | +0.04(+0.34%) |
May 16, 2023 | 10.88 | 10.90 | 10.86 | 10.87 | 78,011 | -0.04(-0.33%) |
May 15, 2023 | 10.95 | 10.95 | 10.89 | 10.90 | 66,033 | -0.04(-0.33%) |
May 12, 2023 | 11.02 | 11.02 | 10.89 | 10.94 | 55,782 | -0.03(-0.25%) |
May 11, 2023 | 11.04 | 11.10 | 10.90 | 10.97 | 76,752 | -0.08(-0.74%) |
May 10, 2023 | 11.05 | 11.10 | 11.03 | 11.05 | 49,368 | +0.06(+0.58%) |
May 09, 2023 | 10.99 | 11.00 | 10.95 | 10.99 | 40,337 | +0.04(+0.33%) |
May 08, 2023 | 11.00 | 11.03 | 10.94 | 10.95 | 72,713 | -0.06(-0.58%) |
May 05, 2023 | 11.00 | 11.05 | 10.93 | 11.01 | 72,825 | +0.07(+0.67%) |
May 04, 2023 | 10.99 | 11.00 | 10.90 | 10.94 | 89,709 | -0.02(-0.17%) |
May 03, 2023 | 10.94 | 11.01 | 10.94 | 10.96 | 90,739 | -0.01(-0.08%) |
May 02, 2023 | 11.02 | 11.05 | 10.93 | 10.97 | 69,869 | -0.11(-0.99%) |