Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.95 | 11.42 | 10.95 | 11.34 | 42,526 | +0.39(+3.54%) |
Jul 28, 2023 | 11.13 | 11.22 | 10.88 | 10.95 | 94,772 | +0.05(+0.43%) |
Jul 27, 2023 | 10.94 | 11.09 | 10.79 | 10.91 | 57,142 | +0.03(+0.26%) |
Jul 26, 2023 | 10.94 | 11.16 | 10.86 | 10.88 | 45,888 | -0.07(-0.61%) |
Jul 25, 2023 | 11.23 | 11.31 | 10.85 | 10.94 | 64,554 | -0.26(-2.28%) |
Jul 24, 2023 | 11.31 | 11.41 | 11.06 | 11.20 | 74,161 | -0.17(-1.50%) |
Jul 21, 2023 | 11.53 | 11.62 | 11.19 | 11.37 | 70,476 | -0.12(-1.07%) |
Jul 20, 2023 | 11.38 | 11.55 | 11.30 | 11.49 | 84,816 | +0.00(+0.00%) |
Jul 19, 2023 | 11.83 | 11.98 | 11.42 | 11.49 | 69,610 | -0.27(-2.25%) |
Jul 18, 2023 | 11.12 | 11.78 | 11.07 | 11.76 | 97,820 | +0.78(+7.07%) |
Jul 17, 2023 | 10.95 | 11.05 | 10.65 | 10.98 | 75,620 | -0.04(-0.34%) |
Jul 14, 2023 | 10.88 | 11.15 | 10.83 | 11.02 | 40,335 | +0.09(+0.87%) |
Jul 13, 2023 | 11.05 | 11.16 | 10.87 | 10.93 | 44,142 | -0.08(-0.69%) |
Jul 12, 2023 | 11.09 | 11.40 | 10.92 | 11.00 | 74,631 | -0.01(-0.09%) |
Jul 11, 2023 | 10.89 | 11.19 | 10.74 | 11.01 | 69,553 | +0.12(+1.13%) |
Jul 10, 2023 | 10.57 | 10.96 | 10.57 | 10.89 | 95,266 | +0.19(+1.77%) |
Jul 07, 2023 | 10.79 | 11.07 | 10.64 | 10.70 | 170,691 | -0.12(-1.14%) |
Jul 06, 2023 | 10.93 | 11.06 | 10.78 | 10.82 | 72,999 | -0.23(-2.06%) |
Jul 05, 2023 | 10.89 | 11.28 | 10.85 | 11.05 | 90,285 | -0.10(-0.93%) |
Jul 03, 2023 | 11.30 | 11.46 | 10.94 | 11.15 | 64,572 | -0.12(-1.09%) |
Jun 30, 2023 | 10.95 | 11.33 | 10.56 | 11.28 | 122,803 | +0.28(+2.58%) |
Jun 29, 2023 | 11.11 | 11.47 | 10.94 | 10.99 | 118,524 | -0.15(-1.38%) |
Jun 28, 2023 | 11.18 | 11.37 | 11.09 | 11.15 | 197,697 | +0.01(+0.08%) |
Jun 27, 2023 | 10.54 | 11.27 | 10.54 | 11.14 | 188,974 | +0.57(+5.38%) |
Jun 26, 2023 | 10.53 | 10.76 | 10.34 | 10.57 | 134,424 | +0.04(+0.35%) |
Jun 23, 2023 | 10.90 | 10.93 | 10.36 | 10.53 | 1,459,698 | -0.47(-4.24%) |
Jun 22, 2023 | 11.09 | 11.33 | 10.84 | 11.00 | 101,070 | -0.06(-0.51%) |
Jun 21, 2023 | 11.04 | 11.28 | 10.92 | 11.05 | 77,775 | -0.03(-0.25%) |
Jun 20, 2023 | 10.62 | 11.70 | 10.57 | 11.08 | 185,647 | +0.69(+6.64%) |
Jun 16, 2023 | 10.25 | 10.56 | 10.22 | 10.39 | 143,968 | +0.51(+5.19%) |
Jun 15, 2023 | 9.599 | 10.15 | 9.552 | 9.879 | 46,188 | +0.34(+3.62%) |
Jun 14, 2023 | 9.879 | 10.07 | 9.515 | 9.534 | 52,790 | -0.35(-3.58%) |
Jun 13, 2023 | 10.06 | 10.20 | 9.795 | 9.888 | 71,260 | -0.36(-3.55%) |
Jun 12, 2023 | 9.879 | 10.25 | 9.879 | 10.25 | 99,603 | +0.37(+3.77%) |
Jun 09, 2023 | 10.06 | 10.06 | 9.795 | 9.879 | 46,348 | -0.17(-1.67%) |
Jun 08, 2023 | 9.702 | 10.25 | 9.627 | 10.05 | 76,139 | +0.41(+4.26%) |
Jun 07, 2023 | 9.832 | 9.939 | 9.618 | 9.636 | 38,031 | -0.15(-1.52%) |
Jun 06, 2023 | 10.13 | 10.15 | 9.618 | 9.785 | 43,629 | -0.38(-3.76%) |
Jun 05, 2023 | 9.879 | 10.25 | 9.739 | 10.17 | 54,483 | +0.39(+4.00%) |
Jun 02, 2023 | 9.459 | 9.925 | 9.459 | 9.776 | 36,063 | +0.35(+3.76%) |
Jun 01, 2023 | 8.993 | 9.515 | 8.788 | 9.422 | 92,616 | +0.44(+4.88%) |
May 31, 2023 | 8.490 | 9.035 | 8.490 | 8.984 | 44,870 | +0.45(+5.24%) |
May 30, 2023 | 8.425 | 8.676 | 8.387 | 8.537 | 29,742 | +0.18(+2.12%) |
May 26, 2023 | 8.173 | 8.667 | 8.173 | 8.360 | 60,674 | +0.08(+1.01%) |
May 25, 2023 | 8.378 | 8.471 | 8.248 | 8.276 | 34,505 | -0.15(-1.77%) |
May 24, 2023 | 8.620 | 8.779 | 8.387 | 8.425 | 42,004 | -0.34(-3.83%) |
May 23, 2023 | 8.434 | 9.026 | 8.397 | 8.760 | 102,927 | +0.37(+4.44%) |
May 22, 2023 | 8.248 | 8.434 | 8.155 | 8.387 | 66,353 | +0.14(+1.69%) |
May 19, 2023 | 8.462 | 8.565 | 8.229 | 8.248 | 18,856 | -0.12(-1.45%) |
May 18, 2023 | 8.220 | 8.537 | 8.052 | 8.369 | 128,839 | +0.22(+2.75%) |
May 17, 2023 | 8.341 | 8.341 | 8.089 | 8.145 | 40,954 | -0.10(-1.24%) |
May 16, 2023 | 8.481 | 8.620 | 8.248 | 8.248 | 44,415 | -0.38(-4.43%) |
May 15, 2023 | 8.714 | 8.770 | 8.570 | 8.630 | 27,693 | -0.07(-0.86%) |
May 12, 2023 | 9.031 | 9.031 | 8.667 | 8.704 | 22,531 | -0.33(-3.61%) |
May 11, 2023 | 9.040 | 9.096 | 8.742 | 9.031 | 55,161 | -0.22(-2.42%) |
May 10, 2023 | 9.180 | 9.459 | 9.133 | 9.254 | 61,054 | +0.07(+0.81%) |
May 09, 2023 | 9.319 | 9.319 | 9.040 | 9.180 | 47,880 | -0.05(-0.50%) |
May 08, 2023 | 8.984 | 9.291 | 8.942 | 9.226 | 51,961 | +0.14(+1.54%) |
May 05, 2023 | 9.049 | 9.086 | 8.863 | 9.086 | 30,609 | +0.22(+2.52%) |
May 04, 2023 | 8.937 | 9.021 | 8.648 | 8.863 | 22,655 | -0.13(-1.45%) |
May 03, 2023 | 8.676 | 9.114 | 8.574 | 8.993 | 43,377 | +0.41(+4.78%) |
May 02, 2023 | 8.742 | 8.742 | 8.332 | 8.583 | 42,774 | -0.15(-1.71%) |