Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.35 | 11.45 | 11.21 | 11.28 | 1,278,279 | -0.02(-0.18%) |
Jul 28, 2023 | 11.29 | 11.45 | 11.28 | 11.30 | 699,964 | +0.09(+0.80%) |
Jul 27, 2023 | 11.23 | 11.41 | 11.20 | 11.21 | 1,005,654 | +0.08(+0.72%) |
Jul 26, 2023 | 11.07 | 11.17 | 11.03 | 11.13 | 642,563 | -0.09(-0.80%) |
Jul 25, 2023 | 11.25 | 11.29 | 11.20 | 11.22 | 1,135,915 | -0.25(-2.18%) |
Jul 24, 2023 | 11.47 | 11.51 | 11.46 | 11.47 | 761,889 | +0.09(+0.79%) |
Jul 21, 2023 | 11.38 | 11.45 | 11.35 | 11.38 | 372,772 | -0.02(-0.18%) |
Jul 20, 2023 | 11.54 | 11.54 | 11.37 | 11.40 | 464,487 | -0.05(-0.44%) |
Jul 19, 2023 | 11.45 | 11.55 | 11.45 | 11.45 | 755,841 | -0.08(-0.65%) |
Jul 18, 2023 | 11.40 | 11.55 | 11.36 | 11.53 | 2,382,155 | +0.12(+1.10%) |
Jul 17, 2023 | 11.38 | 11.42 | 11.26 | 11.40 | 956,684 | +0.02(+0.18%) |
Jul 14, 2023 | 11.63 | 11.63 | 11.35 | 11.38 | 809,003 | -0.22(-1.90%) |
Jul 13, 2023 | 11.55 | 11.65 | 11.55 | 11.60 | 686,406 | +0.26(+2.34%) |
Jul 12, 2023 | 11.27 | 11.46 | 11.27 | 11.34 | 557,926 | +0.12(+1.02%) |
Jul 11, 2023 | 11.10 | 11.23 | 11.04 | 11.22 | 3,482,866 | +0.10(+0.90%) |
Jul 10, 2023 | 11.15 | 11.16 | 11.04 | 11.12 | 301,117 | -0.01(-0.09%) |
Jul 07, 2023 | 10.99 | 11.22 | 10.99 | 11.13 | 513,740 | +0.16(+1.46%) |
Jul 06, 2023 | 11.00 | 11.01 | 10.91 | 10.97 | 824,352 | -0.17(-1.53%) |
Jul 05, 2023 | 11.25 | 11.33 | 11.12 | 11.14 | 491,686 | -0.19(-1.68%) |
Jul 03, 2023 | 11.30 | 11.38 | 11.28 | 11.33 | 398,403 | -0.05(-0.44%) |
Jun 30, 2023 | 11.30 | 11.44 | 11.30 | 11.38 | 2,438,773 | +0.05(+0.44%) |
Jun 29, 2023 | 11.31 | 11.36 | 11.30 | 11.33 | 954,434 | +0.02(+0.18%) |
Jun 28, 2023 | 11.22 | 11.37 | 11.20 | 11.31 | 1,878,903 | +0.16(+1.43%) |
Jun 27, 2023 | 11.11 | 11.19 | 11.09 | 11.15 | 1,329,619 | +0.24(+2.20%) |
Jun 26, 2023 | 10.90 | 10.93 | 10.87 | 10.91 | 829,603 | +0.17(+1.58%) |
Jun 23, 2023 | 10.83 | 10.83 | 10.71 | 10.74 | 581,145 | -0.32(-2.89%) |
Jun 22, 2023 | 11.06 | 11.13 | 11.00 | 11.06 | 1,094,917 | +0.15(+1.37%) |
Jun 21, 2023 | 10.94 | 10.94 | 10.84 | 10.91 | 1,150,430 | -0.03(-0.27%) |
Jun 20, 2023 | 10.97 | 10.99 | 10.88 | 10.94 | 651,921 | -0.03(-0.27%) |
Jun 16, 2023 | 11.09 | 11.11 | 10.96 | 10.97 | 1,072,832 | -0.10(-0.90%) |
Jun 15, 2023 | 10.97 | 11.08 | 10.93 | 11.07 | 543,805 | +0.10(+0.91%) |
Jun 14, 2023 | 11.09 | 11.11 | 10.90 | 10.97 | 815,883 | -0.15(-1.35%) |
Jun 13, 2023 | 11.10 | 11.14 | 11.08 | 11.12 | 1,219,384 | +0.12(+1.09%) |
Jun 12, 2023 | 10.95 | 11.99 | 10.95 | 11.00 | 1,156,350 | +0.05(+0.46%) |
Jun 09, 2023 | 10.96 | 11.04 | 10.94 | 10.95 | 1,430,963 | +0.15(+1.39%) |
Jun 08, 2023 | 10.69 | 10.81 | 10.65 | 10.80 | 694,420 | +0.07(+0.62%) |
Jun 07, 2023 | 10.77 | 10.87 | 10.72 | 10.73 | 609,453 | -0.15(-1.35%) |
Jun 06, 2023 | 10.92 | 10.94 | 10.87 | 10.88 | 1,033,905 | +0.11(+1.02%) |
Jun 05, 2023 | 10.87 | 10.87 | 10.75 | 10.77 | 857,447 | -0.07(-0.65%) |
Jun 02, 2023 | 10.88 | 10.93 | 10.84 | 10.84 | 762,558 | +0.13(+1.21%) |
Jun 01, 2023 | 10.66 | 10.75 | 10.65 | 10.71 | 1,622,132 | +0.14(+1.32%) |
May 31, 2023 | 10.50 | 10.61 | 10.47 | 10.57 | 1,481,905 | -0.06(-0.56%) |
May 30, 2023 | 10.68 | 10.76 | 10.60 | 10.63 | 1,164,563 | -0.05(-0.47%) |
May 26, 2023 | 10.55 | 10.72 | 10.55 | 10.68 | 478,817 | +0.16(+1.52%) |
May 25, 2023 | 10.50 | 10.60 | 10.50 | 10.52 | 1,260,410 | -0.05(-0.47%) |
May 24, 2023 | 10.62 | 10.62 | 10.56 | 10.57 | 812,717 | -0.10(-0.94%) |
May 23, 2023 | 10.85 | 10.85 | 10.67 | 10.67 | 853,605 | -0.20(-1.84%) |
May 22, 2023 | 10.93 | 10.97 | 10.87 | 10.87 | 1,288,716 | +0.03(+0.28%) |
May 19, 2023 | 10.83 | 10.86 | 10.76 | 10.84 | 1,733,244 | -0.13(-1.19%) |
May 18, 2023 | 10.97 | 11.00 | 10.47 | 10.97 | 1,833,912 | +0.03(+0.27%) |
May 17, 2023 | 10.85 | 10.96 | 10.80 | 10.94 | 2,626,716 | +0.23(+2.15%) |
May 16, 2023 | 10.72 | 10.75 | 10.69 | 10.71 | 2,365,816 | -0.01(-0.09%) |
May 15, 2023 | 10.71 | 10.76 | 10.58 | 10.72 | 10,136,019 | +0.04(+0.37%) |
May 12, 2023 | 10.68 | 10.75 | 10.63 | 10.68 | 3,234,226 | +0.21(+2.01%) |
May 11, 2023 | 10.30 | 10.49 | 10.30 | 10.47 | 4,934,819 | -0.04(-0.38%) |
May 10, 2023 | 10.65 | 10.65 | 10.46 | 10.51 | 1,529,228 | -0.22(-2.05%) |
May 09, 2023 | 10.28 | 10.85 | 10.21 | 10.73 | 2,617,942 | +0.07(+0.66%) |
May 08, 2023 | 10.63 | 10.66 | 10.56 | 10.66 | 937,622 | +0.10(+0.95%) |
May 05, 2023 | 10.49 | 10.60 | 10.47 | 10.56 | 1,172,990 | +0.09(+0.86%) |
May 04, 2023 | 10.43 | 10.52 | 10.43 | 10.47 | 986,726 | +0.04(+0.38%) |
May 03, 2023 | 10.35 | 10.47 | 10.27 | 10.43 | 1,012,034 | +0.11(+1.07%) |
May 02, 2023 | 10.28 | 10.33 | 10.25 | 10.32 | 713,647 | -0.03(-0.29%) |