Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.23 | 11.21 | 10.23 | 10.68 | 11,787 | -0.26(-2.33%) |
Jul 28, 2023 | 10.72 | 11.11 | 10.58 | 10.94 | 5,899 | -0.07(-0.68%) |
Jul 27, 2023 | 11.22 | 11.22 | 10.63 | 11.01 | 9,077 | -0.10(-0.90%) |
Jul 26, 2023 | 10.80 | 11.15 | 10.60 | 11.11 | 4,403 | +0.43(+4.03%) |
Jul 25, 2023 | 11.30 | 11.44 | 10.59 | 10.68 | 12,603 | -0.39(-3.54%) |
Jul 24, 2023 | 10.73 | 11.31 | 10.64 | 11.07 | 4,531 | +0.46(+4.35%) |
Jul 21, 2023 | 10.88 | 10.90 | 10.58 | 10.61 | 8,463 | -0.10(-0.93%) |
Jul 20, 2023 | 11.10 | 11.44 | 10.71 | 10.71 | 6,258 | -0.44(-3.95%) |
Jul 19, 2023 | 10.90 | 11.30 | 10.50 | 11.15 | 7,831 | +0.26(+2.39%) |
Jul 18, 2023 | 10.72 | 11.19 | 10.62 | 10.89 | 8,961 | +0.24(+2.25%) |
Jul 17, 2023 | 10.64 | 11.09 | 10.50 | 10.65 | 15,133 | +0.19(+1.82%) |
Jul 14, 2023 | 10.45 | 10.65 | 10.10 | 10.46 | 8,780 | +0.06(+0.58%) |
Jul 13, 2023 | 10.30 | 10.68 | 10.30 | 10.40 | 2,908 | +0.07(+0.68%) |
Jul 12, 2023 | 10.38 | 10.80 | 10.00 | 10.33 | 4,214 | +0.17(+1.67%) |
Jul 11, 2023 | 10.39 | 10.39 | 10.00 | 10.16 | 3,642 | +0.36(+3.67%) |
Jul 10, 2023 | 10.16 | 10.70 | 9.800 | 9.800 | 4,538 | -0.38(-3.73%) |
Jul 07, 2023 | 10.75 | 10.75 | 10.18 | 10.18 | 638 | -0.23(-2.21%) |
Jul 06, 2023 | 10.59 | 10.64 | 9.990 | 10.41 | 24,671 | -0.29(-2.71%) |
Jul 05, 2023 | 10.22 | 10.94 | 10.22 | 10.70 | 49,059 | +0.17(+1.61%) |
Jul 03, 2023 | 9.850 | 10.74 | 9.530 | 10.53 | 30,761 | +0.65(+6.58%) |
Jun 30, 2023 | 9.730 | 9.890 | 9.490 | 9.880 | 3,863 | +0.08(+0.82%) |
Jun 29, 2023 | 9.690 | 9.810 | 9.490 | 9.800 | 8,867 | +0.25(+2.62%) |
Jun 28, 2023 | 9.500 | 9.880 | 9.160 | 9.550 | 13,886 | -0.04(-0.47%) |
Jun 27, 2023 | 9.445 | 9.850 | 9.400 | 9.595 | 6,476 | -0.10(-1.08%) |
Jun 26, 2023 | 9.820 | 10.05 | 9.330 | 9.700 | 5,935 | -0.33(-3.29%) |
Jun 23, 2023 | 9.700 | 10.03 | 9.570 | 10.03 | 7,805 | +0.37(+3.83%) |
Jun 22, 2023 | 9.950 | 10.23 | 9.660 | 9.660 | 40,449 | -0.34(-3.40%) |
Jun 21, 2023 | 10.08 | 10.44 | 9.950 | 10.00 | 7,264 | -0.11(-1.09%) |
Jun 20, 2023 | 10.65 | 10.65 | 10.11 | 10.11 | 7,185 | -0.69(-6.39%) |
Jun 16, 2023 | 10.41 | 10.96 | 10.15 | 10.80 | 36,793 | +0.60(+5.88%) |
Jun 15, 2023 | 10.91 | 10.91 | 10.15 | 10.20 | 26,307 | -0.50(-4.67%) |
Jun 14, 2023 | 10.52 | 11.05 | 10.12 | 10.70 | 38,692 | +0.39(+3.78%) |
Jun 13, 2023 | 10.74 | 11.40 | 10.10 | 10.31 | 19,295 | -0.20(-1.90%) |
Jun 12, 2023 | 10.01 | 11.39 | 9.660 | 10.51 | 20,907 | +0.50(+5.00%) |
Jun 09, 2023 | 10.07 | 10.51 | 9.835 | 10.01 | 35,140 | -0.05(-0.50%) |
Jun 08, 2023 | 11.04 | 11.04 | 9.990 | 10.06 | 31,616 | -0.42(-4.01%) |
Jun 07, 2023 | 10.67 | 11.45 | 10.08 | 10.48 | 49,593 | +0.08(+0.77%) |
Jun 06, 2023 | 10.00 | 10.43 | 9.560 | 10.40 | 32,902 | +0.54(+5.48%) |
Jun 05, 2023 | 10.47 | 10.47 | 9.500 | 9.860 | 63,478 | -0.21(-2.09%) |
Jun 02, 2023 | 10.04 | 10.78 | 9.830 | 10.07 | 17,309 | -0.07(-0.69%) |
Jun 01, 2023 | 10.41 | 10.77 | 10.11 | 10.14 | 10,255 | -0.55(-5.14%) |
May 31, 2023 | 10.20 | 11.35 | 10.00 | 10.69 | 73,785 | +0.40(+3.89%) |
May 30, 2023 | 9.880 | 10.81 | 9.524 | 10.29 | 46,793 | +0.55(+5.65%) |
May 26, 2023 | 9.360 | 10.04 | 9.280 | 9.740 | 23,499 | +0.04(+0.41%) |
May 25, 2023 | 9.750 | 9.980 | 9.350 | 9.700 | 12,097 | -0.11(-1.12%) |
May 24, 2023 | 9.790 | 9.810 | 9.355 | 9.810 | 20,259 | +0.12(+1.24%) |
May 23, 2023 | 9.250 | 9.810 | 9.180 | 9.690 | 30,859 | +0.33(+3.53%) |
May 22, 2023 | 9.370 | 9.730 | 9.240 | 9.360 | 24,994 | -0.10(-1.06%) |
May 19, 2023 | 9.810 | 9.810 | 9.040 | 9.460 | 26,067 | -0.44(-4.44%) |
May 18, 2023 | 9.350 | 10.08 | 9.346 | 9.900 | 28,521 | +0.32(+3.34%) |
May 17, 2023 | 9.310 | 9.680 | 9.060 | 9.580 | 15,446 | +0.18(+1.91%) |
May 16, 2023 | 9.190 | 9.500 | 8.970 | 9.400 | 14,551 | +0.27(+2.96%) |
May 15, 2023 | 9.300 | 9.557 | 9.010 | 9.130 | 80,438 | -0.14(-1.51%) |
May 12, 2023 | 9.040 | 9.787 | 9.020 | 9.270 | 41,742 | +0.16(+1.76%) |
May 11, 2023 | 9.150 | 9.550 | 9.000 | 9.110 | 51,164 | +0.05(+0.55%) |
May 10, 2023 | 9.350 | 9.420 | 8.970 | 9.060 | 32,585 | -0.06(-0.71%) |
May 09, 2023 | 9.010 | 9.680 | 8.650 | 9.125 | 58,724 | -0.04(-0.49%) |
May 08, 2023 | 9.110 | 9.604 | 8.580 | 9.170 | 44,397 | -0.02(-0.22%) |
May 05, 2023 | 9.220 | 9.690 | 9.000 | 9.190 | 44,566 | -0.06(-0.65%) |
May 04, 2023 | 9.490 | 9.750 | 9.020 | 9.250 | 35,305 | -0.12(-1.28%) |
May 03, 2023 | 8.720 | 9.580 | 8.615 | 9.370 | 112,744 | +0.24(+2.63%) |
May 02, 2023 | 8.950 | 9.605 | 8.750 | 9.130 | 54,044 | +0.03(+0.33%) |