Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.81 | 11.92 | 11.78 | 11.84 | 66,189 | +0.00(+0.00%) |
Jul 28, 2023 | 11.73 | 11.89 | 11.73 | 11.84 | 90,084 | +0.11(+0.95%) |
Jul 27, 2023 | 11.75 | 11.84 | 11.69 | 11.73 | 87,912 | -0.02(-0.16%) |
Jul 26, 2023 | 11.59 | 11.75 | 11.59 | 11.75 | 71,678 | +0.16(+1.36%) |
Jul 25, 2023 | 11.58 | 11.62 | 11.54 | 11.59 | 86,861 | +0.01(+0.08%) |
Jul 24, 2023 | 11.46 | 11.59 | 11.45 | 11.58 | 67,900 | +0.17(+1.47%) |
Jul 21, 2023 | 11.40 | 11.44 | 11.37 | 11.42 | 47,992 | +0.00(+0.00%) |
Jul 20, 2023 | 11.44 | 11.52 | 11.40 | 11.42 | 85,786 | -0.01(-0.06%) |
Jul 19, 2023 | 11.51 | 11.51 | 11.40 | 11.42 | 100,039 | -0.06(-0.48%) |
Jul 18, 2023 | 11.53 | 11.53 | 11.43 | 11.48 | 111,552 | -0.02(-0.16%) |
Jul 17, 2023 | 11.45 | 11.50 | 11.40 | 11.50 | 56,406 | +0.12(+1.05%) |
Jul 14, 2023 | 11.38 | 11.46 | 11.35 | 11.38 | 63,249 | +0.00(+0.00%) |
Jul 13, 2023 | 11.34 | 11.42 | 11.32 | 11.38 | 44,509 | +0.04(+0.33%) |
Jul 12, 2023 | 11.30 | 11.35 | 11.27 | 11.34 | 60,162 | +0.06(+0.49%) |
Jul 11, 2023 | 11.30 | 11.30 | 11.21 | 11.29 | 60,813 | +0.04(+0.33%) |
Jul 10, 2023 | 11.16 | 11.27 | 11.16 | 11.25 | 38,857 | +0.09(+0.83%) |
Jul 07, 2023 | 11.14 | 11.18 | 11.11 | 11.16 | 60,981 | +0.00(+0.00%) |
Jul 06, 2023 | 11.29 | 11.29 | 11.11 | 11.16 | 92,689 | -0.18(-1.63%) |
Jul 05, 2023 | 11.41 | 11.41 | 11.34 | 11.34 | 72,325 | -0.07(-0.65%) |
Jul 03, 2023 | 11.37 | 11.49 | 11.35 | 11.41 | 67,954 | +0.05(+0.41%) |
Jun 30, 2023 | 11.34 | 11.40 | 11.31 | 11.37 | 55,939 | +0.06(+0.57%) |
Jun 29, 2023 | 11.28 | 11.31 | 11.24 | 11.30 | 35,233 | +0.03(+0.24%) |
Jun 28, 2023 | 11.15 | 11.29 | 11.15 | 11.28 | 66,420 | +0.12(+1.07%) |
Jun 27, 2023 | 11.20 | 11.23 | 11.14 | 11.16 | 70,971 | -0.05(-0.41%) |
Jun 26, 2023 | 11.13 | 11.20 | 11.13 | 11.20 | 62,509 | +0.07(+0.66%) |
Jun 23, 2023 | 11.13 | 11.13 | 11.08 | 11.13 | 53,758 | +0.00(+0.00%) |
Jun 22, 2023 | 11.12 | 11.14 | 11.07 | 11.13 | 38,870 | +0.01(+0.08%) |
Jun 21, 2023 | 11.11 | 11.14 | 11.06 | 11.12 | 83,275 | +0.04(+0.33%) |
Jun 20, 2023 | 11.13 | 11.16 | 11.03 | 11.08 | 72,275 | +0.02(+0.17%) |
Jun 16, 2023 | 11.07 | 11.12 | 10.99 | 11.06 | 68,015 | +0.04(+0.36%) |
Jun 15, 2023 | 10.92 | 11.08 | 10.92 | 11.02 | 107,158 | +0.06(+0.58%) |
Jun 14, 2023 | 10.99 | 11.00 | 10.90 | 10.96 | 101,522 | -0.03(-0.25%) |
Jun 13, 2023 | 11.04 | 11.07 | 10.89 | 10.99 | 88,060 | +0.01(+0.08%) |
Jun 12, 2023 | 10.92 | 11.04 | 10.92 | 10.98 | 82,044 | +0.06(+0.59%) |
Jun 09, 2023 | 10.92 | 10.96 | 10.87 | 10.92 | 46,240 | -0.01(-0.08%) |
Jun 08, 2023 | 11.01 | 11.08 | 10.91 | 10.92 | 51,081 | -0.05(-0.42%) |
Jun 07, 2023 | 10.95 | 11.09 | 10.95 | 10.97 | 87,257 | +0.05(+0.42%) |
Jun 06, 2023 | 10.93 | 10.96 | 10.90 | 10.92 | 76,785 | -0.01(-0.08%) |
Jun 05, 2023 | 10.86 | 10.93 | 10.81 | 10.93 | 141,123 | +0.07(+0.67%) |
Jun 02, 2023 | 10.84 | 10.87 | 10.81 | 10.86 | 81,730 | +0.07(+0.68%) |
Jun 01, 2023 | 10.75 | 10.84 | 10.70 | 10.79 | 193,603 | +0.02(+0.17%) |
May 31, 2023 | 10.71 | 10.78 | 10.65 | 10.77 | 110,445 | +0.07(+0.68%) |
May 30, 2023 | 10.67 | 10.71 | 10.63 | 10.70 | 111,912 | +0.03(+0.26%) |
May 26, 2023 | 10.63 | 10.70 | 10.59 | 10.67 | 94,351 | +0.05(+0.43%) |
May 25, 2023 | 10.58 | 10.62 | 10.56 | 10.62 | 81,520 | +0.02(+0.17%) |
May 24, 2023 | 10.71 | 10.72 | 10.58 | 10.60 | 174,383 | -0.08(-0.77%) |
May 23, 2023 | 10.71 | 10.75 | 10.69 | 10.69 | 74,595 | -0.06(-0.59%) |
May 22, 2023 | 10.76 | 10.79 | 10.72 | 10.75 | 73,069 | +0.03(+0.26%) |
May 19, 2023 | 10.74 | 10.79 | 10.71 | 10.72 | 162,442 | -0.04(-0.40%) |
May 18, 2023 | 10.76 | 10.81 | 10.72 | 10.77 | 87,528 | -0.05(-0.42%) |
May 17, 2023 | 10.79 | 10.82 | 10.78 | 10.81 | 85,834 | +0.04(+0.34%) |
May 16, 2023 | 10.78 | 10.81 | 10.77 | 10.78 | 78,673 | -0.04(-0.33%) |
May 15, 2023 | 10.86 | 10.86 | 10.80 | 10.81 | 66,594 | -0.04(-0.33%) |
May 12, 2023 | 10.93 | 10.93 | 10.80 | 10.85 | 56,256 | -0.03(-0.25%) |
May 11, 2023 | 10.95 | 11.00 | 10.81 | 10.88 | 77,404 | -0.08(-0.74%) |
May 10, 2023 | 10.96 | 11.00 | 10.94 | 10.96 | 49,788 | +0.06(+0.58%) |
May 09, 2023 | 10.89 | 10.90 | 10.86 | 10.89 | 40,679 | +0.04(+0.33%) |
May 08, 2023 | 10.90 | 10.94 | 10.85 | 10.86 | 73,331 | -0.06(-0.58%) |
May 05, 2023 | 10.90 | 10.96 | 10.84 | 10.92 | 73,443 | +0.07(+0.67%) |
May 04, 2023 | 10.89 | 10.90 | 10.81 | 10.85 | 90,471 | -0.02(-0.17%) |
May 03, 2023 | 10.85 | 10.92 | 10.85 | 10.87 | 91,510 | -0.01(-0.08%) |
May 02, 2023 | 10.93 | 10.96 | 10.83 | 10.88 | 70,463 | -0.11(-0.99%) |