Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.85 | 11.38 | 10.71 | 11.13 | 53,419 | +0.36(+3.37%) |
Jul 28, 2023 | 10.76 | 10.91 | 10.47 | 10.76 | 38,880 | +0.17(+1.62%) |
Jul 27, 2023 | 11.17 | 11.17 | 10.44 | 10.59 | 26,500 | +0.05(+0.47%) |
Jul 26, 2023 | 10.98 | 11.10 | 9.554 | 10.54 | 40,399 | -0.47(-4.23%) |
Jul 25, 2023 | 11.07 | 11.13 | 11.01 | 11.01 | 32,583 | -0.04(-0.38%) |
Jul 24, 2023 | 11.02 | 11.20 | 11.02 | 11.05 | 34,297 | -0.09(-0.82%) |
Jul 21, 2023 | 11.13 | 11.22 | 11.01 | 11.14 | 26,502 | +0.09(+0.83%) |
Jul 20, 2023 | 11.22 | 11.24 | 10.88 | 11.05 | 26,600 | -0.25(-2.21%) |
Jul 19, 2023 | 11.42 | 11.42 | 11.17 | 11.30 | 35,113 | -0.12(-1.08%) |
Jul 18, 2023 | 11.25 | 11.64 | 11.25 | 11.42 | 25,587 | -0.02(-0.15%) |
Jul 17, 2023 | 11.51 | 11.89 | 11.30 | 11.44 | 7,369 | -0.07(-0.65%) |
Jul 14, 2023 | 11.56 | 11.70 | 11.49 | 11.52 | 16,159 | -0.11(-0.93%) |
Jul 13, 2023 | 11.79 | 11.79 | 11.56 | 11.62 | 31,749 | -0.23(-1.93%) |
Jul 12, 2023 | 11.84 | 11.96 | 11.71 | 11.85 | 15,147 | +0.09(+0.78%) |
Jul 11, 2023 | 12.06 | 12.21 | 11.55 | 11.76 | 33,180 | -0.22(-1.85%) |
Jul 10, 2023 | 12.05 | 12.20 | 11.84 | 11.98 | 19,129 | +0.13(+1.07%) |
Jul 07, 2023 | 12.18 | 12.18 | 11.67 | 11.86 | 13,017 | -0.07(-0.63%) |
Jul 06, 2023 | 12.08 | 12.25 | 11.76 | 11.93 | 15,606 | -0.28(-2.31%) |
Jul 05, 2023 | 12.05 | 12.40 | 12.05 | 12.21 | 18,602 | +0.17(+1.38%) |
Jul 03, 2023 | 12.46 | 12.58 | 12.05 | 12.05 | 23,872 | -0.54(-4.29%) |
Jun 30, 2023 | 11.71 | 12.63 | 11.52 | 12.59 | 70,165 | +0.85(+7.22%) |
Jun 29, 2023 | 11.72 | 12.00 | 11.63 | 11.74 | 12,238 | +0.01(+0.09%) |
Jun 28, 2023 | 11.38 | 11.84 | 11.22 | 11.73 | 31,997 | +0.55(+4.91%) |
Jun 27, 2023 | 11.03 | 11.21 | 10.73 | 11.18 | 15,569 | +0.45(+4.20%) |
Jun 26, 2023 | 11.67 | 11.67 | 10.73 | 10.73 | 14,278 | -0.41(-3.68%) |
Jun 23, 2023 | 11.11 | 11.47 | 11.11 | 11.14 | 6,562 | +0.03(+0.30%) |
Jun 22, 2023 | 11.79 | 12.10 | 11.09 | 11.11 | 20,991 | -0.63(-5.34%) |
Jun 21, 2023 | 12.08 | 12.21 | 11.64 | 11.73 | 46,693 | -0.18(-1.55%) |
Jun 20, 2023 | 12.08 | 12.29 | 11.88 | 11.92 | 11,180 | +0.02(+0.17%) |
Jun 16, 2023 | 11.97 | 12.36 | 11.90 | 11.90 | 12,468 | +0.06(+0.52%) |
Jun 15, 2023 | 11.81 | 11.95 | 11.75 | 11.84 | 5,457 | -0.12(-1.03%) |
Jun 14, 2023 | 12.43 | 12.43 | 11.78 | 11.96 | 14,302 | -0.73(-5.75%) |
Jun 13, 2023 | 12.28 | 12.69 | 12.28 | 12.69 | 25,832 | +0.42(+3.40%) |
Jun 12, 2023 | 12.24 | 12.45 | 12.24 | 12.27 | 7,752 | -0.02(-0.13%) |
Jun 09, 2023 | 12.33 | 12.59 | 12.29 | 12.29 | 5,902 | +0.04(+0.33%) |
Jun 08, 2023 | 12.61 | 12.81 | 12.24 | 12.24 | 9,042 | -0.26(-2.10%) |
Jun 07, 2023 | 12.83 | 12.86 | 12.06 | 12.51 | 18,388 | -0.19(-1.48%) |
Jun 06, 2023 | 12.61 | 12.92 | 12.61 | 12.70 | 12,122 | +0.11(+0.91%) |
Jun 05, 2023 | 12.42 | 12.61 | 12.29 | 12.58 | 15,708 | +0.28(+2.26%) |
Jun 02, 2023 | 12.56 | 12.56 | 11.99 | 12.30 | 44,779 | -0.25(-2.02%) |
Jun 01, 2023 | 12.71 | 12.85 | 12.14 | 12.56 | 12,357 | -0.22(-1.73%) |
May 31, 2023 | 13.02 | 13.10 | 12.78 | 12.78 | 74,631 | -0.41(-3.11%) |
May 30, 2023 | 12.45 | 13.30 | 12.37 | 13.19 | 44,190 | +1.06(+8.73%) |
May 26, 2023 | 11.69 | 12.32 | 11.68 | 12.13 | 42,336 | +0.40(+3.37%) |
May 25, 2023 | 11.22 | 11.84 | 11.22 | 11.73 | 29,022 | +0.29(+2.54%) |
May 24, 2023 | 11.28 | 11.45 | 11.07 | 11.44 | 37,869 | +0.16(+1.46%) |
May 23, 2023 | 11.31 | 11.47 | 11.15 | 11.28 | 72,798 | +0.11(+0.99%) |
May 22, 2023 | 11.38 | 11.38 | 11.15 | 11.17 | 36,989 | -0.02(-0.22%) |
May 19, 2023 | 11.36 | 11.36 | 11.07 | 11.19 | 30,776 | -0.01(-0.07%) |
May 18, 2023 | 10.26 | 11.43 | 10.00 | 11.20 | 34,514 | +0.95(+9.31%) |
May 17, 2023 | 8.896 | 10.48 | 8.896 | 10.24 | 22,952 | +1.32(+14.75%) |
May 16, 2023 | 8.605 | 9.081 | 8.088 | 8.928 | 52,481 | +0.38(+4.39%) |
May 15, 2023 | 8.605 | 8.888 | 8.492 | 8.553 | 21,843 | +0.07(+0.82%) |
May 12, 2023 | 10.43 | 10.50 | 8.383 | 8.484 | 41,523 | -1.98(-18.92%) |
May 11, 2023 | 11.24 | 11.24 | 10.41 | 10.46 | 30,986 | -0.74(-6.63%) |
May 10, 2023 | 11.21 | 11.25 | 11.20 | 11.21 | 17,193 | -0.02(-0.22%) |
May 09, 2023 | 11.23 | 11.25 | 11.15 | 11.23 | 18,906 | +0.04(+0.36%) |
May 08, 2023 | 11.23 | 11.23 | 11.12 | 11.19 | 2,352 | -0.04(-0.36%) |
May 05, 2023 | 11.12 | 11.23 | 11.12 | 11.23 | 8,115 | +0.02(+0.14%) |
May 04, 2023 | 11.34 | 11.42 | 11.13 | 11.21 | 18,148 | -0.14(-1.21%) |
May 03, 2023 | 11.32 | 11.76 | 11.31 | 11.35 | 15,650 | +0.04(+0.36%) |
May 02, 2023 | 11.55 | 11.68 | 11.31 | 11.31 | 16,135 | -0.37(-3.19%) |