Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.05 | 11.24 | 11.05 | 11.19 | 1,546,979 | +0.13(+1.22%) |
Jul 28, 2023 | 10.71 | 11.10 | 10.71 | 11.05 | 768,097 | +0.41(+3.88%) |
Jul 27, 2023 | 10.69 | 10.76 | 10.59 | 10.64 | 626,161 | -0.04(-0.36%) |
Jul 26, 2023 | 10.55 | 10.73 | 10.55 | 10.68 | 693,073 | +0.05(+0.45%) |
Jul 25, 2023 | 10.51 | 10.73 | 10.41 | 10.63 | 602,974 | +0.10(+0.91%) |
Jul 24, 2023 | 10.35 | 10.61 | 10.31 | 10.53 | 895,056 | +0.23(+2.24%) |
Jul 21, 2023 | 10.22 | 10.35 | 10.20 | 10.30 | 808,358 | +0.12(+1.13%) |
Jul 20, 2023 | 10.04 | 10.21 | 10.04 | 10.19 | 567,929 | +0.07(+0.66%) |
Jul 19, 2023 | 10.07 | 10.14 | 9.987 | 10.12 | 865,756 | +0.07(+0.67%) |
Jul 18, 2023 | 9.805 | 10.10 | 9.757 | 10.05 | 860,514 | +0.24(+2.44%) |
Jul 17, 2023 | 9.776 | 9.929 | 9.766 | 9.814 | 476,898 | -0.03(-0.29%) |
Jul 14, 2023 | 9.776 | 9.853 | 9.656 | 9.843 | 619,954 | -0.02(-0.19%) |
Jul 13, 2023 | 9.776 | 9.882 | 9.720 | 9.862 | 504,626 | +0.07(+0.69%) |
Jul 12, 2023 | 9.939 | 9.977 | 9.752 | 9.795 | 638,743 | -0.01(-0.10%) |
Jul 11, 2023 | 9.555 | 9.824 | 9.493 | 9.805 | 710,617 | +0.30(+3.13%) |
Jul 10, 2023 | 9.479 | 9.517 | 9.373 | 9.507 | 811,675 | -0.03(-0.30%) |
Jul 07, 2023 | 9.325 | 9.603 | 9.325 | 9.536 | 916,095 | +0.17(+1.84%) |
Jul 06, 2023 | 9.527 | 9.546 | 9.181 | 9.363 | 730,425 | -0.23(-2.40%) |
Jul 05, 2023 | 10.01 | 10.01 | 9.594 | 9.594 | 863,506 | -0.41(-4.12%) |
Jul 03, 2023 | 9.834 | 10.02 | 9.786 | 10.01 | 364,949 | +0.17(+1.76%) |
Jun 30, 2023 | 9.882 | 9.901 | 9.776 | 9.834 | 841,901 | +0.04(+0.39%) |
Jun 29, 2023 | 9.670 | 9.858 | 9.642 | 9.795 | 1,069,160 | +0.20(+2.10%) |
Jun 28, 2023 | 9.747 | 9.766 | 9.584 | 9.594 | 1,684,108 | -0.22(-2.25%) |
Jun 27, 2023 | 9.642 | 9.920 | 9.613 | 9.814 | 564,208 | +0.17(+1.79%) |
Jun 26, 2023 | 9.517 | 9.757 | 9.488 | 9.642 | 476,109 | +0.11(+1.11%) |
Jun 23, 2023 | 9.479 | 9.536 | 9.421 | 9.536 | 2,436,260 | -0.10(-1.00%) |
Jun 22, 2023 | 9.709 | 9.728 | 9.594 | 9.632 | 699,373 | -0.16(-1.67%) |
Jun 21, 2023 | 9.642 | 9.977 | 9.632 | 9.795 | 610,376 | +0.06(+0.59%) |
Jun 20, 2023 | 9.642 | 9.747 | 9.591 | 9.738 | 596,725 | +0.09(+0.89%) |
Jun 16, 2023 | 9.786 | 9.795 | 9.536 | 9.651 | 1,899,341 | -0.10(-0.98%) |
Jun 15, 2023 | 9.603 | 9.771 | 9.570 | 9.747 | 689,536 | +0.16(+1.70%) |
Jun 14, 2023 | 9.786 | 9.862 | 9.527 | 9.584 | 920,276 | -0.18(-1.87%) |
Jun 13, 2023 | 9.613 | 9.891 | 9.575 | 9.766 | 731,322 | +0.23(+2.41%) |
Jun 12, 2023 | 9.402 | 9.584 | 9.311 | 9.536 | 1,078,295 | -0.02(-0.20%) |
Jun 09, 2023 | 9.786 | 9.786 | 9.527 | 9.555 | 724,806 | -0.28(-2.83%) |
Jun 08, 2023 | 9.738 | 9.843 | 9.670 | 9.834 | 931,470 | +0.10(+0.99%) |
Jun 07, 2023 | 9.594 | 9.771 | 9.565 | 9.738 | 1,230,768 | +0.23(+2.42%) |
Jun 06, 2023 | 9.181 | 9.517 | 9.181 | 9.507 | 683,406 | +0.22(+2.38%) |
Jun 05, 2023 | 9.315 | 9.411 | 9.200 | 9.287 | 938,758 | +0.02(+0.21%) |
Jun 02, 2023 | 9.152 | 9.354 | 9.076 | 9.268 | 1,042,021 | +0.31(+3.43%) |
Jun 01, 2023 | 8.634 | 9.018 | 8.620 | 8.961 | 1,074,840 | +0.33(+3.78%) |
May 31, 2023 | 8.654 | 8.745 | 8.558 | 8.634 | 1,001,466 | -0.14(-1.64%) |
May 30, 2023 | 8.845 | 8.908 | 8.749 | 8.778 | 883,059 | -0.17(-1.93%) |
May 26, 2023 | 8.932 | 8.994 | 8.860 | 8.951 | 600,754 | +0.03(+0.32%) |
May 25, 2023 | 8.836 | 8.946 | 8.759 | 8.922 | 833,481 | -0.09(-0.96%) |
May 24, 2023 | 9.095 | 9.124 | 8.932 | 9.008 | 456,360 | -0.09(-0.95%) |
May 23, 2023 | 9.172 | 9.215 | 9.076 | 9.095 | 669,738 | -0.07(-0.73%) |
May 22, 2023 | 9.200 | 9.287 | 9.138 | 9.162 | 639,822 | -0.04(-0.42%) |
May 19, 2023 | 9.325 | 9.344 | 9.148 | 9.200 | 555,399 | +0.00(+0.00%) |
May 18, 2023 | 9.018 | 9.229 | 8.933 | 9.200 | 657,719 | +0.13(+1.48%) |
May 17, 2023 | 9.085 | 9.124 | 8.941 | 9.066 | 737,675 | +0.07(+0.75%) |
May 16, 2023 | 9.133 | 9.215 | 8.975 | 8.999 | 658,866 | -0.18(-1.99%) |
May 15, 2023 | 9.152 | 9.335 | 9.114 | 9.181 | 588,339 | +0.04(+0.42%) |
May 12, 2023 | 9.181 | 9.297 | 9.090 | 9.143 | 497,112 | +0.01(+0.11%) |
May 11, 2023 | 9.335 | 9.383 | 9.080 | 9.133 | 791,506 | -0.35(-3.74%) |
May 10, 2023 | 9.555 | 9.555 | 9.363 | 9.488 | 611,851 | -0.01(-0.10%) |
May 09, 2023 | 9.325 | 9.632 | 9.268 | 9.498 | 763,362 | +0.12(+1.33%) |
May 08, 2023 | 9.459 | 9.598 | 9.339 | 9.373 | 654,564 | +0.00(+0.00%) |
May 05, 2023 | 9.590 | 9.590 | 9.307 | 9.373 | 1,358,957 | -0.03(-0.30%) |
May 04, 2023 | 8.938 | 9.505 | 8.938 | 9.401 | 1,174,127 | +0.44(+4.96%) |
May 03, 2023 | 9.099 | 9.241 | 8.297 | 8.957 | 1,829,100 | -0.43(-4.63%) |
May 02, 2023 | 9.666 | 9.666 | 9.241 | 9.392 | 1,296,788 | -0.44(-4.51%) |