Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.49 | 10.62 | 10.44 | 10.57 | 313,127 | +0.14(+1.30%) |
Jul 28, 2023 | 10.56 | 10.63 | 10.39 | 10.43 | 404,774 | -0.01(-0.09%) |
Jul 27, 2023 | 10.70 | 10.78 | 10.43 | 10.44 | 337,780 | -0.26(-2.45%) |
Jul 26, 2023 | 10.62 | 10.72 | 10.57 | 10.70 | 266,039 | +0.11(+1.01%) |
Jul 25, 2023 | 10.72 | 10.81 | 10.59 | 10.60 | 262,896 | -0.20(-1.89%) |
Jul 24, 2023 | 10.71 | 10.84 | 10.67 | 10.80 | 255,972 | +0.11(+1.00%) |
Jul 21, 2023 | 10.90 | 10.90 | 10.66 | 10.69 | 386,362 | -0.11(-0.99%) |
Jul 20, 2023 | 10.84 | 10.87 | 10.66 | 10.80 | 333,055 | +0.02(+0.18%) |
Jul 19, 2023 | 10.79 | 10.86 | 10.74 | 10.78 | 809,051 | +0.03(+0.27%) |
Jul 18, 2023 | 10.64 | 10.77 | 10.63 | 10.75 | 800,653 | +0.10(+0.91%) |
Jul 17, 2023 | 10.50 | 10.67 | 10.47 | 10.65 | 519,105 | +0.13(+1.20%) |
Jul 14, 2023 | 10.50 | 10.55 | 10.32 | 10.53 | 328,083 | +0.00(+0.00%) |
Jul 13, 2023 | 10.49 | 10.53 | 10.42 | 10.53 | 287,453 | +0.07(+0.65%) |
Jul 12, 2023 | 10.61 | 10.65 | 10.45 | 10.46 | 433,419 | +0.06(+0.56%) |
Jul 11, 2023 | 10.21 | 10.42 | 10.14 | 10.40 | 329,447 | +0.25(+2.49%) |
Jul 10, 2023 | 10.14 | 10.17 | 10.00 | 10.15 | 297,887 | +0.05(+0.48%) |
Jul 07, 2023 | 10.16 | 10.28 | 10.09 | 10.10 | 395,825 | -0.05(-0.48%) |
Jul 06, 2023 | 9.984 | 10.21 | 9.852 | 10.15 | 468,802 | +0.02(+0.19%) |
Jul 05, 2023 | 10.19 | 10.25 | 10.01 | 10.13 | 504,276 | -0.12(-1.14%) |
Jul 03, 2023 | 10.12 | 10.28 | 10.11 | 10.25 | 252,521 | +0.09(+0.86%) |
Jun 30, 2023 | 10.26 | 10.29 | 10.00 | 10.16 | 1,025,190 | +0.05(+0.48%) |
Jun 29, 2023 | 9.770 | 10.11 | 9.750 | 10.11 | 347,556 | +0.33(+3.38%) |
Jun 28, 2023 | 9.857 | 9.857 | 9.682 | 9.779 | 454,903 | -0.05(-0.49%) |
Jun 27, 2023 | 9.575 | 9.838 | 9.488 | 9.828 | 372,882 | +0.30(+3.16%) |
Jun 26, 2023 | 9.216 | 9.575 | 9.216 | 9.527 | 914,990 | +0.31(+3.38%) |
Jun 23, 2023 | 9.196 | 9.313 | 9.084 | 9.216 | 773,714 | -0.17(-1.76%) |
Jun 22, 2023 | 9.546 | 9.551 | 9.303 | 9.381 | 448,768 | -0.14(-1.43%) |
Jun 21, 2023 | 9.760 | 9.809 | 9.488 | 9.517 | 998,405 | -0.30(-3.07%) |
Jun 20, 2023 | 9.925 | 9.925 | 9.731 | 9.818 | 417,356 | -0.12(-1.17%) |
Jun 16, 2023 | 9.945 | 9.964 | 9.799 | 9.935 | 1,044,057 | +0.13(+1.29%) |
Jun 15, 2023 | 9.818 | 9.847 | 9.636 | 9.809 | 540,006 | -0.11(-1.06%) |
Jun 14, 2023 | 10.01 | 10.08 | 9.809 | 9.914 | 526,879 | -0.04(-0.39%) |
Jun 13, 2023 | 10.02 | 10.19 | 9.933 | 9.952 | 679,788 | -0.07(-0.67%) |
Jun 12, 2023 | 9.962 | 10.05 | 9.837 | 10.02 | 387,056 | +0.09(+0.87%) |
Jun 09, 2023 | 9.885 | 9.952 | 9.876 | 9.933 | 404,877 | -0.04(-0.38%) |
Jun 08, 2023 | 10.07 | 10.12 | 9.694 | 9.972 | 1,002,831 | -0.12(-1.23%) |
Jun 07, 2023 | 9.809 | 10.17 | 9.751 | 10.10 | 627,353 | +0.38(+3.95%) |
Jun 06, 2023 | 9.281 | 9.732 | 9.281 | 9.713 | 416,693 | +0.45(+4.87%) |
Jun 05, 2023 | 9.214 | 9.406 | 9.176 | 9.262 | 435,558 | -0.08(-0.82%) |
Jun 02, 2023 | 9.032 | 9.377 | 9.032 | 9.339 | 542,159 | +0.47(+5.30%) |
Jun 01, 2023 | 8.927 | 8.965 | 8.797 | 8.869 | 404,164 | -0.07(-0.75%) |
May 31, 2023 | 8.859 | 8.974 | 8.778 | 8.936 | 471,472 | +0.07(+0.76%) |
May 30, 2023 | 8.859 | 8.917 | 8.773 | 8.869 | 347,086 | +0.05(+0.54%) |
May 26, 2023 | 8.620 | 8.840 | 8.577 | 8.821 | 513,278 | +0.22(+2.56%) |
May 25, 2023 | 8.696 | 8.725 | 8.481 | 8.601 | 508,284 | -0.20(-2.29%) |
May 24, 2023 | 8.802 | 8.831 | 8.687 | 8.802 | 945,955 | -0.10(-1.08%) |
May 23, 2023 | 8.898 | 9.123 | 8.883 | 8.898 | 382,256 | -0.03(-0.32%) |
May 22, 2023 | 8.744 | 8.936 | 8.668 | 8.927 | 812,269 | +0.21(+2.42%) |
May 19, 2023 | 8.821 | 8.821 | 8.581 | 8.716 | 844,712 | +0.03(+0.33%) |
May 18, 2023 | 8.514 | 8.778 | 8.514 | 8.687 | 482,772 | +0.12(+1.46%) |
May 17, 2023 | 8.399 | 8.605 | 8.313 | 8.562 | 685,350 | +0.20(+2.41%) |
May 16, 2023 | 8.687 | 8.687 | 8.361 | 8.361 | 481,059 | -0.34(-3.86%) |
May 15, 2023 | 8.639 | 8.735 | 8.567 | 8.696 | 1,076,503 | +0.13(+1.57%) |
May 12, 2023 | 8.620 | 8.658 | 8.447 | 8.562 | 868,118 | -0.01(-0.11%) |
May 11, 2023 | 8.553 | 8.653 | 8.500 | 8.572 | 919,486 | -0.09(-1.00%) |
May 10, 2023 | 8.792 | 8.821 | 8.629 | 8.658 | 633,458 | +0.01(+0.11%) |
May 09, 2023 | 8.735 | 8.735 | 8.572 | 8.648 | 221,292 | -0.12(-1.31%) |
May 08, 2023 | 8.907 | 8.907 | 8.668 | 8.764 | 264,958 | -0.10(-1.08%) |
May 05, 2023 | 8.792 | 8.941 | 8.725 | 8.859 | 583,150 | +0.23(+2.67%) |
May 04, 2023 | 8.524 | 8.682 | 8.351 | 8.629 | 788,980 | +0.01(+0.11%) |
May 03, 2023 | 8.725 | 8.821 | 8.610 | 8.620 | 579,424 | -0.07(-0.77%) |
May 02, 2023 | 8.783 | 8.811 | 8.514 | 8.687 | 712,400 | -0.12(-1.41%) |