Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.57 | 11.74 | 11.57 | 11.73 | 137,585 | +0.23(+1.98%) |
Jul 28, 2023 | 11.56 | 11.63 | 11.48 | 11.50 | 97,002 | +0.04(+0.35%) |
Jul 27, 2023 | 11.58 | 11.61 | 11.42 | 11.46 | 141,781 | -0.13(-1.11%) |
Jul 26, 2023 | 11.34 | 11.60 | 11.34 | 11.59 | 152,159 | +0.26(+2.27%) |
Jul 25, 2023 | 11.52 | 11.57 | 11.29 | 11.34 | 137,564 | -0.20(-1.72%) |
Jul 24, 2023 | 11.45 | 11.64 | 11.41 | 11.53 | 130,373 | +0.14(+1.22%) |
Jul 21, 2023 | 11.55 | 11.58 | 11.33 | 11.39 | 148,511 | -0.09(-0.78%) |
Jul 20, 2023 | 11.63 | 11.64 | 11.38 | 11.48 | 205,894 | -0.13(-1.11%) |
Jul 19, 2023 | 11.52 | 11.66 | 11.50 | 11.61 | 285,690 | +0.17(+1.47%) |
Jul 18, 2023 | 11.28 | 11.48 | 11.18 | 11.44 | 176,731 | +0.18(+1.58%) |
Jul 17, 2023 | 11.29 | 11.43 | 11.24 | 11.27 | 168,853 | -0.03(-0.26%) |
Jul 14, 2023 | 11.51 | 11.51 | 11.22 | 11.30 | 189,949 | -0.20(-1.72%) |
Jul 13, 2023 | 11.54 | 11.56 | 11.39 | 11.49 | 182,606 | +0.20(+1.75%) |
Jul 12, 2023 | 11.35 | 11.48 | 11.23 | 11.30 | 184,184 | +0.15(+1.33%) |
Jul 11, 2023 | 10.99 | 11.17 | 10.97 | 11.15 | 124,355 | +0.17(+1.53%) |
Jul 10, 2023 | 11.01 | 11.19 | 10.91 | 10.98 | 165,101 | -0.09(-0.81%) |
Jul 07, 2023 | 10.83 | 11.11 | 10.82 | 11.07 | 254,467 | +0.18(+1.64%) |
Jul 06, 2023 | 10.89 | 10.89 | 10.71 | 10.89 | 198,165 | -0.10(-0.90%) |
Jul 05, 2023 | 11.14 | 11.19 | 10.96 | 10.99 | 171,607 | -0.18(-1.60%) |
Jul 03, 2023 | 11.10 | 11.26 | 11.07 | 11.17 | 78,520 | -0.02(-0.18%) |
Jun 30, 2023 | 11.13 | 11.23 | 10.98 | 11.19 | 200,619 | +0.11(+0.98%) |
Jun 29, 2023 | 11.06 | 11.26 | 10.90 | 11.08 | 397,226 | +0.06(+0.54%) |
Jun 28, 2023 | 10.95 | 11.07 | 10.84 | 11.02 | 304,551 | +0.06(+0.54%) |
Jun 27, 2023 | 10.76 | 10.99 | 10.61 | 10.96 | 256,083 | +0.28(+2.60%) |
Jun 26, 2023 | 10.70 | 10.97 | 10.66 | 10.68 | 501,176 | -0.11(-1.01%) |
Jun 23, 2023 | 11.20 | 11.22 | 10.58 | 10.79 | 5,934,503 | -0.46(-4.05%) |
Jun 22, 2023 | 11.34 | 11.46 | 11.18 | 11.25 | 375,947 | -0.18(-1.56%) |
Jun 21, 2023 | 11.38 | 11.56 | 11.38 | 11.42 | 240,369 | -0.01(-0.09%) |
Jun 20, 2023 | 11.35 | 11.59 | 11.35 | 11.43 | 273,555 | +0.06(+0.52%) |
Jun 16, 2023 | 11.47 | 11.49 | 11.32 | 11.37 | 276,236 | -0.18(-1.54%) |
Jun 15, 2023 | 11.42 | 11.57 | 11.41 | 11.55 | 248,420 | +0.12(+1.04%) |
Jun 14, 2023 | 11.35 | 11.58 | 11.27 | 11.43 | 224,353 | +0.13(+1.14%) |
Jun 13, 2023 | 11.31 | 11.41 | 11.30 | 11.31 | 202,241 | +0.11(+0.97%) |
Jun 12, 2023 | 11.40 | 11.40 | 10.99 | 11.20 | 345,212 | -0.11(-0.96%) |
Jun 09, 2023 | 11.33 | 11.40 | 11.00 | 11.31 | 409,642 | -0.04(-0.35%) |
Jun 08, 2023 | 11.37 | 11.53 | 11.29 | 11.35 | 144,583 | -0.01(-0.09%) |
Jun 07, 2023 | 11.37 | 11.48 | 11.26 | 11.35 | 170,394 | +0.08(+0.70%) |
Jun 06, 2023 | 11.01 | 11.31 | 11.01 | 11.28 | 174,267 | +0.27(+2.43%) |
Jun 05, 2023 | 10.86 | 11.10 | 10.82 | 11.01 | 207,456 | +0.12(+1.09%) |
Jun 02, 2023 | 10.87 | 11.00 | 10.83 | 10.89 | 170,962 | +0.15(+1.38%) |
Jun 01, 2023 | 10.46 | 10.80 | 10.40 | 10.74 | 162,199 | +0.22(+2.07%) |
May 31, 2023 | 10.40 | 10.57 | 10.39 | 10.52 | 95,587 | +0.17(+1.63%) |
May 30, 2023 | 10.63 | 10.65 | 10.35 | 10.36 | 113,183 | -0.17(-1.60%) |
May 26, 2023 | 10.29 | 10.66 | 10.29 | 10.52 | 101,669 | +0.16(+1.55%) |
May 25, 2023 | 10.37 | 10.56 | 10.35 | 10.36 | 78,931 | -0.09(-0.85%) |
May 24, 2023 | 10.58 | 10.58 | 10.39 | 10.45 | 109,693 | -0.22(-2.03%) |
May 23, 2023 | 10.75 | 11.01 | 10.56 | 10.67 | 124,740 | -0.07(-0.64%) |
May 22, 2023 | 10.47 | 10.85 | 10.47 | 10.74 | 197,212 | +0.14(+1.30%) |
May 19, 2023 | 10.52 | 10.76 | 10.47 | 10.60 | 227,796 | +0.18(+1.71%) |
May 18, 2023 | 10.57 | 10.64 | 10.13 | 10.42 | 396,151 | -0.25(-2.31%) |
May 17, 2023 | 10.60 | 10.75 | 10.40 | 10.67 | 217,606 | +0.05(+0.46%) |
May 16, 2023 | 10.66 | 11.43 | 10.52 | 10.62 | 454,929 | +0.68(+6.85%) |
May 15, 2023 | 10.03 | 10.12 | 9.928 | 9.938 | 110,786 | -0.03(-0.30%) |
May 12, 2023 | 10.06 | 10.14 | 9.874 | 9.968 | 171,491 | -0.02(-0.20%) |
May 11, 2023 | 9.879 | 10.07 | 9.879 | 9.987 | 164,738 | +0.00(+0.00%) |
May 10, 2023 | 9.948 | 10.05 | 9.844 | 9.987 | 156,364 | +0.15(+1.50%) |
May 09, 2023 | 9.820 | 9.879 | 9.691 | 9.839 | 150,029 | -0.03(-0.30%) |
May 08, 2023 | 10.09 | 10.09 | 9.825 | 9.869 | 100,280 | -0.14(-1.38%) |
May 05, 2023 | 10.05 | 10.17 | 9.973 | 10.01 | 143,753 | +0.04(+0.40%) |
May 04, 2023 | 10.20 | 10.24 | 9.849 | 9.968 | 162,335 | -0.24(-2.32%) |
May 03, 2023 | 10.10 | 10.32 | 9.963 | 10.20 | 240,175 | +0.18(+1.77%) |
May 02, 2023 | 10.25 | 10.25 | 9.938 | 10.03 | 120,100 | -0.28(-2.68%) |