Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.74 | 11.01 | 10.73 | 10.84 | 1,004,668 | +0.16(+1.50%) |
Jul 28, 2023 | 10.54 | 10.88 | 10.53 | 10.68 | 1,007,085 | +0.40(+3.89%) |
Jul 27, 2023 | 10.90 | 10.95 | 10.22 | 10.28 | 1,397,034 | -0.36(-3.38%) |
Jul 26, 2023 | 10.43 | 10.68 | 10.31 | 10.64 | 1,008,329 | +0.18(+1.72%) |
Jul 25, 2023 | 10.42 | 10.71 | 10.41 | 10.46 | 1,033,251 | +0.06(+0.58%) |
Jul 24, 2023 | 10.47 | 10.65 | 10.32 | 10.40 | 1,110,094 | -0.09(-0.86%) |
Jul 21, 2023 | 10.62 | 10.65 | 10.41 | 10.49 | 1,068,597 | +0.03(+0.29%) |
Jul 20, 2023 | 10.71 | 10.79 | 10.40 | 10.46 | 1,316,027 | -0.37(-3.42%) |
Jul 19, 2023 | 11.07 | 11.20 | 10.79 | 10.83 | 1,464,849 | -0.09(-0.82%) |
Jul 18, 2023 | 11.01 | 11.05 | 10.71 | 10.92 | 1,139,504 | -0.08(-0.73%) |
Jul 17, 2023 | 10.77 | 11.24 | 10.38 | 11.00 | 1,784,221 | +0.22(+2.04%) |
Jul 14, 2023 | 11.13 | 11.14 | 10.62 | 10.78 | 1,867,360 | -0.40(-3.58%) |
Jul 13, 2023 | 10.64 | 11.46 | 10.57 | 11.18 | 3,741,723 | +0.67(+6.37%) |
Jul 12, 2023 | 10.40 | 10.66 | 10.28 | 10.51 | 2,513,778 | +0.42(+4.16%) |
Jul 11, 2023 | 9.510 | 10.15 | 9.455 | 10.09 | 1,937,278 | +0.62(+6.55%) |
Jul 10, 2023 | 9.270 | 9.470 | 9.150 | 9.470 | 1,620,176 | +0.16(+1.72%) |
Jul 07, 2023 | 9.250 | 9.560 | 9.210 | 9.310 | 1,436,560 | +0.10(+1.09%) |
Jul 06, 2023 | 9.240 | 9.356 | 9.040 | 9.210 | 1,611,319 | -0.32(-3.36%) |
Jul 05, 2023 | 9.480 | 9.600 | 9.150 | 9.530 | 1,645,049 | -0.04(-0.42%) |
Jul 03, 2023 | 9.240 | 9.570 | 9.220 | 9.570 | 1,457,124 | +0.29(+3.13%) |
Jun 30, 2023 | 8.900 | 9.765 | 8.890 | 9.280 | 5,468,658 | +0.67(+7.78%) |
Jun 29, 2023 | 8.700 | 8.910 | 8.540 | 8.610 | 1,613,391 | -0.11(-1.26%) |
Jun 28, 2023 | 8.680 | 8.827 | 8.540 | 8.720 | 1,732,632 | +0.01(+0.11%) |
Jun 27, 2023 | 8.190 | 8.710 | 8.160 | 8.710 | 2,317,573 | +0.56(+6.87%) |
Jun 26, 2023 | 7.800 | 8.210 | 7.760 | 8.150 | 2,276,275 | +0.32(+4.09%) |
Jun 23, 2023 | 8.150 | 8.150 | 7.800 | 7.830 | 5,802,312 | -0.42(-5.09%) |
Jun 22, 2023 | 8.480 | 8.480 | 8.235 | 8.250 | 2,460,674 | -0.28(-3.28%) |
Jun 21, 2023 | 8.900 | 8.900 | 8.515 | 8.530 | 2,164,210 | -0.41(-4.59%) |
Jun 20, 2023 | 9.200 | 9.225 | 8.780 | 8.940 | 1,851,667 | -0.36(-3.87%) |
Jun 16, 2023 | 9.210 | 9.345 | 8.970 | 9.300 | 3,514,542 | +0.17(+1.86%) |
Jun 15, 2023 | 8.950 | 9.175 | 8.855 | 9.130 | 2,376,192 | +0.06(+0.66%) |
Jun 14, 2023 | 9.250 | 9.250 | 8.850 | 9.070 | 2,489,068 | -0.15(-1.63%) |
Jun 13, 2023 | 9.070 | 9.342 | 8.990 | 9.220 | 2,565,397 | +0.28(+3.13%) |
Jun 12, 2023 | 9.120 | 9.150 | 8.865 | 8.940 | 1,843,046 | -0.11(-1.22%) |
Jun 09, 2023 | 9.400 | 9.450 | 8.955 | 9.050 | 2,531,663 | -0.34(-3.62%) |
Jun 08, 2023 | 9.270 | 9.420 | 9.170 | 9.390 | 1,409,478 | +0.10(+1.08%) |
Jun 07, 2023 | 9.230 | 9.430 | 9.090 | 9.290 | 2,444,781 | +0.08(+0.87%) |
Jun 06, 2023 | 8.870 | 9.240 | 8.776 | 9.210 | 2,205,056 | +0.31(+3.48%) |
Jun 05, 2023 | 9.400 | 9.400 | 8.850 | 8.900 | 2,843,239 | -0.50(-5.32%) |
Jun 02, 2023 | 9.450 | 9.590 | 9.240 | 9.400 | 2,568,140 | +0.11(+1.18%) |
Jun 01, 2023 | 9.180 | 9.595 | 9.110 | 9.290 | 2,834,595 | +0.15(+1.64%) |
May 31, 2023 | 8.790 | 9.250 | 8.750 | 9.140 | 4,430,027 | +0.31(+3.51%) |
May 30, 2023 | 9.200 | 9.290 | 8.517 | 8.830 | 4,319,279 | -0.28(-3.07%) |
May 26, 2023 | 8.200 | 9.230 | 7.720 | 9.110 | 10,408,548 | +0.88(+10.69%) |
May 25, 2023 | 9.140 | 9.200 | 8.100 | 8.230 | 20,694,600 | -6.20(-42.97%) |
May 24, 2023 | 14.25 | 14.61 | 14.02 | 14.43 | 3,519,455 | +0.08(+0.56%) |
May 23, 2023 | 14.25 | 14.55 | 14.21 | 14.35 | 1,993,422 | -0.01(-0.07%) |
May 22, 2023 | 13.80 | 14.44 | 13.71 | 14.36 | 2,106,011 | +0.58(+4.21%) |
May 19, 2023 | 14.08 | 14.10 | 13.58 | 13.78 | 1,518,973 | -0.24(-1.71%) |
May 18, 2023 | 13.30 | 14.06 | 13.22 | 14.02 | 2,036,164 | +0.69(+5.18%) |
May 17, 2023 | 12.46 | 13.61 | 12.46 | 13.33 | 2,555,315 | +0.91(+7.33%) |
May 16, 2023 | 12.51 | 12.60 | 12.27 | 12.42 | 971,196 | -0.21(-1.66%) |
May 15, 2023 | 12.27 | 12.73 | 12.21 | 12.63 | 1,080,646 | +0.38(+3.10%) |
May 12, 2023 | 12.41 | 12.41 | 11.96 | 12.25 | 1,191,937 | -0.12(-0.97%) |
May 11, 2023 | 12.05 | 12.40 | 11.89 | 12.37 | 1,594,121 | +0.34(+2.83%) |
May 10, 2023 | 12.02 | 12.30 | 11.86 | 12.03 | 1,260,926 | +0.32(+2.73%) |
May 09, 2023 | 11.80 | 11.91 | 11.69 | 11.71 | 1,043,948 | -0.21(-1.76%) |
May 08, 2023 | 11.84 | 11.98 | 11.63 | 11.92 | 917,134 | +0.08(+0.68%) |
May 05, 2023 | 11.71 | 11.91 | 11.60 | 11.84 | 912,616 | +0.33(+2.87%) |
May 04, 2023 | 11.38 | 11.59 | 11.30 | 11.51 | 944,427 | +0.13(+1.14%) |
May 03, 2023 | 11.33 | 11.60 | 11.17 | 11.38 | 1,062,995 | +0.08(+0.71%) |
May 02, 2023 | 11.67 | 11.67 | 11.02 | 11.30 | 1,703,318 | -0.41(-3.50%) |