Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.26 | 10.73 | 10.02 | 10.59 | 180,392 | +0.39(+3.82%) |
Jul 28, 2023 | 10.06 | 10.28 | 10.03 | 10.20 | 98,766 | +0.25(+2.51%) |
Jul 27, 2023 | 10.18 | 10.70 | 9.825 | 9.950 | 136,859 | -0.15(-1.49%) |
Jul 26, 2023 | 10.22 | 10.30 | 10.03 | 10.10 | 135,021 | -0.15(-1.46%) |
Jul 25, 2023 | 10.29 | 10.33 | 10.19 | 10.25 | 97,223 | -0.07(-0.68%) |
Jul 24, 2023 | 10.46 | 10.70 | 10.21 | 10.32 | 116,242 | -0.15(-1.43%) |
Jul 21, 2023 | 11.01 | 11.03 | 10.43 | 10.47 | 81,100 | -0.46(-4.21%) |
Jul 20, 2023 | 11.11 | 11.26 | 10.90 | 10.93 | 436,809 | -0.22(-1.97%) |
Jul 19, 2023 | 11.37 | 11.57 | 11.11 | 11.15 | 180,371 | -0.20(-1.76%) |
Jul 18, 2023 | 11.29 | 11.61 | 11.21 | 11.35 | 218,186 | +0.02(+0.18%) |
Jul 17, 2023 | 11.74 | 12.18 | 11.30 | 11.33 | 184,219 | -0.39(-3.33%) |
Jul 14, 2023 | 11.51 | 11.76 | 11.29 | 11.72 | 232,243 | +0.20(+1.74%) |
Jul 13, 2023 | 10.40 | 11.58 | 10.27 | 11.52 | 309,794 | +1.15(+11.09%) |
Jul 12, 2023 | 10.17 | 10.42 | 9.930 | 10.37 | 201,588 | +0.33(+3.29%) |
Jul 11, 2023 | 9.970 | 10.18 | 9.800 | 10.04 | 275,350 | +0.06(+0.60%) |
Jul 10, 2023 | 10.27 | 10.43 | 9.940 | 9.980 | 167,766 | -0.30(-2.92%) |
Jul 07, 2023 | 10.41 | 10.54 | 10.23 | 10.28 | 135,490 | -0.20(-1.91%) |
Jul 06, 2023 | 10.59 | 10.59 | 10.24 | 10.48 | 126,625 | -0.17(-1.60%) |
Jul 05, 2023 | 10.65 | 10.87 | 10.51 | 10.65 | 225,808 | -0.05(-0.47%) |
Jul 03, 2023 | 10.71 | 11.11 | 10.59 | 10.70 | 114,248 | -0.06(-0.56%) |
Jun 30, 2023 | 11.08 | 11.12 | 10.74 | 10.76 | 147,016 | -0.24(-2.18%) |
Jun 29, 2023 | 11.19 | 11.20 | 10.97 | 11.00 | 125,053 | -0.24(-2.14%) |
Jun 28, 2023 | 11.40 | 11.46 | 11.15 | 11.24 | 125,881 | -0.19(-1.66%) |
Jun 27, 2023 | 11.34 | 11.73 | 11.07 | 11.43 | 184,952 | +0.05(+0.48%) |
Jun 26, 2023 | 12.41 | 12.47 | 11.17 | 11.38 | 221,992 | -1.04(-8.41%) |
Jun 23, 2023 | 12.22 | 12.52 | 12.04 | 12.42 | 694,503 | +0.03(+0.24%) |
Jun 22, 2023 | 12.85 | 13.28 | 12.17 | 12.39 | 370,693 | -0.48(-3.73%) |
Jun 21, 2023 | 13.07 | 13.07 | 12.40 | 12.87 | 457,427 | -0.20(-1.53%) |
Jun 20, 2023 | 12.94 | 13.52 | 12.81 | 13.07 | 463,215 | +0.02(+0.15%) |
Jun 16, 2023 | 12.85 | 13.40 | 12.67 | 13.05 | 2,890,571 | +0.35(+2.76%) |
Jun 15, 2023 | 12.07 | 12.92 | 11.91 | 12.70 | 538,985 | +0.93(+7.90%) |
Jun 14, 2023 | 12.17 | 12.43 | 11.50 | 11.77 | 332,966 | -0.42(-3.45%) |
Jun 13, 2023 | 12.72 | 12.95 | 12.15 | 12.19 | 732,976 | -0.52(-4.09%) |
Jun 12, 2023 | 13.11 | 13.56 | 12.21 | 12.71 | 305,670 | -0.40(-3.05%) |
Jun 09, 2023 | 13.07 | 13.21 | 12.29 | 13.11 | 296,536 | +0.11(+0.85%) |
Jun 08, 2023 | 13.31 | 13.40 | 12.86 | 13.00 | 328,916 | -0.40(-3.02%) |
Jun 07, 2023 | 12.40 | 13.74 | 12.24 | 13.40 | 548,013 | +1.12(+9.07%) |
Jun 06, 2023 | 11.76 | 12.37 | 11.62 | 12.29 | 437,246 | +0.64(+5.49%) |
Jun 05, 2023 | 10.63 | 11.76 | 10.37 | 11.65 | 605,786 | +1.12(+10.64%) |
Jun 02, 2023 | 10.25 | 10.56 | 9.935 | 10.53 | 258,317 | +0.37(+3.64%) |
Jun 01, 2023 | 10.30 | 10.70 | 10.11 | 10.16 | 216,699 | -0.12(-1.17%) |
May 31, 2023 | 10.10 | 10.49 | 10.03 | 10.28 | 509,180 | +0.16(+1.58%) |
May 30, 2023 | 10.12 | 10.30 | 9.605 | 10.12 | 128,636 | +0.07(+0.70%) |
May 26, 2023 | 9.540 | 10.91 | 9.500 | 10.05 | 2,061,559 | +0.49(+5.13%) |
May 25, 2023 | 9.180 | 9.570 | 9.040 | 9.560 | 214,243 | +0.37(+4.03%) |
May 24, 2023 | 9.140 | 9.200 | 9.020 | 9.190 | 134,356 | +0.05(+0.55%) |
May 23, 2023 | 9.260 | 9.260 | 8.990 | 9.140 | 114,780 | +0.00(+0.00%) |
May 22, 2023 | 9.070 | 9.200 | 9.040 | 9.140 | 128,567 | -0.03(-0.33%) |
May 19, 2023 | 8.930 | 9.320 | 8.840 | 9.170 | 139,937 | +0.37(+4.20%) |
May 18, 2023 | 8.760 | 8.890 | 8.580 | 8.800 | 144,607 | -0.03(-0.34%) |
May 17, 2023 | 9.130 | 9.140 | 8.500 | 8.830 | 200,131 | -0.30(-3.29%) |
May 16, 2023 | 9.770 | 9.780 | 8.970 | 9.130 | 346,463 | -0.81(-8.15%) |
May 15, 2023 | 9.790 | 10.00 | 9.580 | 9.940 | 180,765 | +0.18(+1.84%) |
May 12, 2023 | 8.750 | 9.880 | 7.782 | 9.760 | 505,535 | +0.14(+1.46%) |
May 11, 2023 | 9.630 | 9.770 | 9.450 | 9.620 | 182,562 | -0.02(-0.21%) |
May 10, 2023 | 9.870 | 10.08 | 9.330 | 9.640 | 304,991 | -0.10(-1.03%) |
May 09, 2023 | 9.600 | 9.770 | 9.250 | 9.740 | 164,827 | +0.23(+2.42%) |
May 08, 2023 | 9.630 | 9.800 | 9.360 | 9.510 | 145,886 | -0.07(-0.73%) |
May 05, 2023 | 9.670 | 9.730 | 9.410 | 9.580 | 129,934 | -0.02(-0.21%) |
May 04, 2023 | 9.720 | 9.750 | 9.310 | 9.600 | 116,270 | -0.13(-1.34%) |
May 03, 2023 | 9.830 | 10.00 | 9.700 | 9.730 | 83,324 | -0.03(-0.31%) |
May 02, 2023 | 10.27 | 10.30 | 9.640 | 9.760 | 96,463 | -0.53(-5.15%) |