Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.14 | 11.20 | 11.06 | 11.17 | 57,315 | +0.11(+1.03%) |
Jul 28, 2023 | 11.12 | 11.20 | 11.06 | 11.06 | 81,319 | -0.04(-0.34%) |
Jul 27, 2023 | 11.24 | 11.30 | 11.09 | 11.09 | 76,782 | -0.14(-1.26%) |
Jul 26, 2023 | 11.19 | 11.32 | 11.19 | 11.23 | 70,347 | +0.02(+0.17%) |
Jul 25, 2023 | 11.21 | 11.29 | 11.21 | 11.22 | 54,403 | +0.01(+0.08%) |
Jul 24, 2023 | 11.12 | 11.27 | 11.12 | 11.21 | 63,473 | +0.07(+0.59%) |
Jul 21, 2023 | 11.18 | 11.19 | 11.12 | 11.14 | 58,059 | +0.05(+0.43%) |
Jul 20, 2023 | 11.16 | 11.16 | 11.00 | 11.09 | 74,761 | -0.04(-0.34%) |
Jul 19, 2023 | 10.96 | 11.17 | 10.96 | 11.13 | 64,996 | +0.17(+1.55%) |
Jul 18, 2023 | 11.00 | 11.08 | 10.90 | 10.96 | 88,840 | -0.07(-0.60%) |
Jul 17, 2023 | 11.08 | 11.13 | 11.02 | 11.03 | 88,817 | -0.09(-0.85%) |
Jul 14, 2023 | 11.20 | 11.20 | 11.07 | 11.12 | 70,268 | -0.04(-0.34%) |
Jul 13, 2023 | 11.06 | 11.16 | 11.02 | 11.16 | 46,450 | +0.08(+0.68%) |
Jul 12, 2023 | 11.02 | 11.09 | 10.99 | 11.08 | 74,388 | +0.15(+1.38%) |
Jul 11, 2023 | 10.98 | 10.98 | 10.85 | 10.93 | 75,960 | +0.11(+1.05%) |
Jul 10, 2023 | 10.81 | 10.88 | 10.79 | 10.82 | 76,436 | +0.00(+0.00%) |
Jul 07, 2023 | 10.73 | 10.87 | 10.73 | 10.82 | 45,371 | +0.05(+0.44%) |
Jul 06, 2023 | 10.89 | 10.89 | 10.69 | 10.77 | 69,973 | -0.12(-1.12%) |
Jul 05, 2023 | 10.92 | 11.01 | 10.77 | 10.89 | 77,158 | +0.03(+0.26%) |
Jul 03, 2023 | 10.73 | 10.91 | 10.73 | 10.87 | 107,456 | +0.15(+1.40%) |
Jun 30, 2023 | 10.76 | 10.78 | 10.63 | 10.72 | 86,596 | +0.07(+0.62%) |
Jun 29, 2023 | 10.61 | 10.67 | 10.57 | 10.65 | 61,420 | +0.08(+0.71%) |
Jun 28, 2023 | 10.58 | 10.64 | 10.53 | 10.57 | 75,184 | -0.01(-0.09%) |
Jun 27, 2023 | 10.51 | 10.62 | 10.49 | 10.58 | 99,012 | +0.10(+0.98%) |
Jun 26, 2023 | 10.29 | 10.53 | 10.29 | 10.48 | 112,436 | +0.14(+1.36%) |
Jun 23, 2023 | 10.42 | 10.50 | 10.32 | 10.34 | 131,267 | -0.14(-1.34%) |
Jun 22, 2023 | 10.59 | 10.59 | 10.43 | 10.48 | 60,950 | -0.11(-1.06%) |
Jun 21, 2023 | 10.57 | 10.61 | 10.53 | 10.59 | 65,497 | -0.02(-0.18%) |
Jun 20, 2023 | 10.69 | 10.69 | 10.57 | 10.61 | 92,556 | -0.11(-1.02%) |
Jun 16, 2023 | 10.78 | 10.78 | 10.71 | 10.72 | 41,467 | -0.03(-0.29%) |
Jun 15, 2023 | 10.72 | 10.75 | 10.66 | 10.75 | 50,881 | +0.05(+0.44%) |
Jun 14, 2023 | 10.67 | 10.78 | 10.67 | 10.71 | 66,466 | +0.01(+0.09%) |
Jun 13, 2023 | 10.73 | 10.77 | 10.69 | 10.70 | 71,956 | +0.02(+0.18%) |
Jun 12, 2023 | 10.67 | 10.71 | 10.64 | 10.68 | 92,757 | -0.03(-0.26%) |
Jun 09, 2023 | 10.59 | 10.71 | 10.59 | 10.71 | 142,667 | +0.08(+0.79%) |
Jun 08, 2023 | 10.72 | 10.72 | 10.57 | 10.62 | 55,755 | -0.07(-0.70%) |
Jun 07, 2023 | 10.59 | 10.70 | 10.51 | 10.70 | 88,000 | +0.19(+1.77%) |
Jun 06, 2023 | 10.40 | 10.57 | 10.40 | 10.51 | 60,782 | +0.07(+0.71%) |
Jun 05, 2023 | 10.55 | 10.55 | 10.44 | 10.44 | 62,508 | -0.08(-0.80%) |
Jun 02, 2023 | 10.41 | 10.59 | 10.41 | 10.52 | 124,277 | +0.12(+1.16%) |
Jun 01, 2023 | 10.36 | 10.45 | 10.30 | 10.40 | 111,533 | +0.05(+0.45%) |
May 31, 2023 | 10.36 | 10.40 | 10.27 | 10.35 | 58,632 | +0.02(+0.18%) |
May 30, 2023 | 10.33 | 10.37 | 10.28 | 10.33 | 53,875 | +0.07(+0.73%) |
May 26, 2023 | 10.17 | 10.26 | 10.12 | 10.26 | 39,561 | +0.14(+1.38%) |
May 25, 2023 | 10.08 | 10.16 | 10.04 | 10.12 | 74,385 | +0.05(+0.46%) |
May 24, 2023 | 10.20 | 10.26 | 10.07 | 10.07 | 79,867 | -0.21(-2.08%) |
May 23, 2023 | 10.31 | 10.37 | 10.27 | 10.29 | 90,500 | -0.04(-0.36%) |
May 22, 2023 | 10.29 | 10.38 | 10.25 | 10.32 | 58,959 | +0.06(+0.54%) |
May 19, 2023 | 10.30 | 10.44 | 10.27 | 10.27 | 69,118 | -0.04(-0.36%) |
May 18, 2023 | 10.35 | 10.45 | 10.25 | 10.31 | 89,264 | -0.08(-0.81%) |
May 17, 2023 | 10.35 | 10.43 | 10.33 | 10.39 | 83,115 | +0.06(+0.54%) |
May 16, 2023 | 10.47 | 10.57 | 10.33 | 10.33 | 111,108 | -0.25(-2.38%) |
May 15, 2023 | 10.68 | 10.71 | 10.58 | 10.59 | 50,994 | -0.05(-0.44%) |
May 12, 2023 | 10.66 | 10.70 | 10.58 | 10.63 | 102,080 | -0.01(-0.09%) |
May 11, 2023 | 10.74 | 10.74 | 10.59 | 10.64 | 103,435 | -0.12(-1.13%) |
May 10, 2023 | 10.80 | 10.83 | 10.71 | 10.76 | 75,591 | +0.02(+0.17%) |
May 09, 2023 | 10.71 | 10.84 | 10.66 | 10.74 | 55,360 | -0.05(-0.43%) |
May 08, 2023 | 10.92 | 10.97 | 10.77 | 10.79 | 66,406 | -0.11(-1.02%) |
May 05, 2023 | 10.85 | 11.05 | 10.81 | 10.90 | 64,429 | +0.06(+0.60%) |
May 04, 2023 | 10.60 | 10.93 | 10.51 | 10.84 | 106,767 | +0.14(+1.30%) |
May 03, 2023 | 10.73 | 10.86 | 10.70 | 10.70 | 69,896 | -0.06(-0.60%) |
May 02, 2023 | 10.87 | 10.94 | 10.72 | 10.76 | 46,854 | -0.21(-1.94%) |