Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.10 | 11.18 | 10.94 | 11.00 | 816,843 | -0.11(-0.99%) |
Jul 28, 2023 | 10.99 | 11.17 | 10.89 | 11.11 | 743,522 | +0.16(+1.51%) |
Jul 27, 2023 | 11.28 | 11.33 | 10.88 | 10.94 | 928,919 | -0.27(-2.37%) |
Jul 26, 2023 | 11.04 | 11.27 | 11.04 | 11.21 | 479,297 | +0.17(+1.58%) |
Jul 25, 2023 | 10.84 | 11.14 | 10.81 | 11.04 | 718,126 | +0.17(+1.60%) |
Jul 24, 2023 | 10.74 | 10.91 | 10.73 | 10.86 | 499,306 | +0.15(+1.37%) |
Jul 21, 2023 | 10.80 | 10.82 | 10.68 | 10.72 | 566,085 | -0.01(-0.09%) |
Jul 20, 2023 | 10.87 | 10.87 | 10.66 | 10.73 | 637,920 | -0.14(-1.26%) |
Jul 19, 2023 | 10.75 | 10.89 | 10.75 | 10.86 | 640,210 | +0.11(+1.02%) |
Jul 18, 2023 | 10.58 | 10.87 | 10.53 | 10.75 | 586,077 | +0.17(+1.64%) |
Jul 17, 2023 | 10.56 | 10.62 | 10.42 | 10.58 | 610,469 | +0.04(+0.35%) |
Jul 14, 2023 | 10.60 | 10.60 | 10.44 | 10.54 | 577,056 | -0.05(-0.52%) |
Jul 13, 2023 | 10.48 | 10.68 | 10.40 | 10.60 | 782,575 | +0.24(+2.30%) |
Jul 12, 2023 | 10.44 | 10.47 | 10.30 | 10.36 | 811,077 | +0.16(+1.62%) |
Jul 11, 2023 | 10.20 | 10.36 | 10.17 | 10.19 | 655,198 | -0.01(-0.09%) |
Jul 10, 2023 | 9.892 | 10.24 | 9.855 | 10.20 | 721,721 | +0.28(+2.86%) |
Jul 07, 2023 | 9.745 | 10.03 | 9.708 | 9.919 | 822,446 | +0.17(+1.79%) |
Jul 06, 2023 | 9.965 | 9.965 | 9.489 | 9.745 | 1,175,519 | -0.33(-3.27%) |
Jul 05, 2023 | 10.31 | 10.32 | 10.06 | 10.07 | 796,248 | -0.24(-2.31%) |
Jul 03, 2023 | 10.48 | 10.53 | 10.29 | 10.31 | 541,851 | -0.19(-1.83%) |
Jun 30, 2023 | 10.59 | 10.60 | 10.38 | 10.51 | 944,358 | -0.05(-0.52%) |
Jun 29, 2023 | 10.54 | 10.60 | 10.42 | 10.56 | 1,307,781 | +0.02(+0.17%) |
Jun 28, 2023 | 10.49 | 10.55 | 10.37 | 10.54 | 816,670 | +0.10(+0.93%) |
Jun 27, 2023 | 10.27 | 10.45 | 10.14 | 10.45 | 752,204 | +0.23(+2.25%) |
Jun 26, 2023 | 9.843 | 10.27 | 9.834 | 10.21 | 1,015,997 | +0.39(+3.96%) |
Jun 23, 2023 | 9.958 | 10.00 | 9.826 | 9.826 | 1,653,385 | -0.24(-2.37%) |
Jun 22, 2023 | 10.22 | 10.24 | 10.03 | 10.06 | 832,926 | -0.15(-1.47%) |
Jun 21, 2023 | 10.06 | 10.29 | 9.994 | 10.21 | 1,120,927 | +0.14(+1.41%) |
Jun 20, 2023 | 9.967 | 10.11 | 9.932 | 10.07 | 1,078,218 | +0.10(+0.98%) |
Jun 16, 2023 | 10.14 | 10.15 | 9.976 | 9.976 | 1,998,952 | -0.11(-1.05%) |
Jun 15, 2023 | 9.772 | 10.17 | 9.756 | 10.08 | 1,326,937 | +0.30(+3.08%) |
Jun 14, 2023 | 9.994 | 9.994 | 9.675 | 9.781 | 1,721,085 | -0.13(-1.34%) |
Jun 13, 2023 | 9.879 | 9.994 | 9.834 | 9.914 | 1,519,858 | +0.14(+1.45%) |
Jun 12, 2023 | 9.533 | 9.834 | 9.494 | 9.772 | 1,293,696 | +0.27(+2.79%) |
Jun 09, 2023 | 9.330 | 9.516 | 9.330 | 9.507 | 530,654 | +0.14(+1.51%) |
Jun 08, 2023 | 9.365 | 9.449 | 9.277 | 9.365 | 570,089 | +0.02(+0.19%) |
Jun 07, 2023 | 9.587 | 9.587 | 9.321 | 9.348 | 1,076,258 | -0.14(-1.49%) |
Jun 06, 2023 | 9.294 | 9.511 | 9.268 | 9.489 | 1,479,297 | +0.18(+1.90%) |
Jun 05, 2023 | 9.525 | 9.631 | 9.303 | 9.312 | 1,940,479 | -0.27(-2.86%) |
Jun 02, 2023 | 9.649 | 9.702 | 9.507 | 9.587 | 3,968,950 | +0.04(+0.37%) |
Jun 01, 2023 | 9.418 | 9.613 | 9.374 | 9.551 | 2,217,074 | +0.17(+1.79%) |
May 31, 2023 | 9.356 | 9.489 | 9.294 | 9.383 | 1,319,584 | -0.10(-1.03%) |
May 30, 2023 | 9.144 | 9.538 | 9.144 | 9.480 | 1,061,387 | +0.39(+4.28%) |
May 26, 2023 | 8.754 | 9.109 | 8.613 | 9.091 | 1,069,375 | +0.39(+4.48%) |
May 25, 2023 | 8.896 | 8.914 | 8.608 | 8.701 | 1,634,994 | -0.26(-2.87%) |
May 24, 2023 | 9.197 | 9.224 | 8.874 | 8.958 | 1,013,841 | -0.27(-2.88%) |
May 23, 2023 | 9.454 | 9.556 | 9.215 | 9.224 | 990,840 | -0.10(-1.04%) |
May 22, 2023 | 9.401 | 9.436 | 9.308 | 9.321 | 623,518 | -0.06(-0.66%) |
May 19, 2023 | 9.666 | 9.675 | 9.322 | 9.383 | 705,857 | -0.19(-1.94%) |
May 18, 2023 | 9.436 | 9.603 | 9.401 | 9.569 | 663,328 | +0.11(+1.12%) |
May 17, 2023 | 9.410 | 9.494 | 9.337 | 9.463 | 704,710 | +0.11(+1.14%) |
May 16, 2023 | 9.489 | 9.542 | 9.339 | 9.356 | 450,113 | -0.20(-2.13%) |
May 15, 2023 | 9.463 | 9.578 | 9.412 | 9.560 | 879,597 | +0.12(+1.22%) |
May 12, 2023 | 9.516 | 9.542 | 9.365 | 9.445 | 699,495 | -0.07(-0.74%) |
May 11, 2023 | 9.463 | 9.525 | 9.401 | 9.516 | 1,041,887 | -0.11(-1.10%) |
May 10, 2023 | 9.055 | 9.662 | 9.060 | 9.622 | 1,448,364 | +0.77(+8.70%) |
May 09, 2023 | 8.949 | 8.985 | 8.852 | 8.852 | 848,659 | -0.18(-1.96%) |
May 08, 2023 | 8.993 | 9.069 | 8.878 | 9.029 | 733,079 | +0.11(+1.19%) |
May 05, 2023 | 8.790 | 8.976 | 8.772 | 8.923 | 765,397 | +0.29(+3.38%) |
May 04, 2023 | 8.586 | 8.693 | 8.418 | 8.631 | 1,047,213 | +0.01(+0.10%) |
May 03, 2023 | 8.710 | 8.940 | 8.613 | 8.622 | 1,093,162 | -0.04(-0.41%) |
May 02, 2023 | 9.073 | 9.073 | 8.392 | 8.657 | 1,647,752 | -0.42(-4.59%) |