Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.66 | 11.74 | 11.30 | 11.65 | 7,364,478 | +0.02(+0.17%) |
Jul 28, 2023 | 11.56 | 11.68 | 11.52 | 11.63 | 1,415,830 | +0.22(+1.90%) |
Jul 27, 2023 | 11.77 | 11.78 | 11.41 | 11.42 | 1,970,192 | -0.21(-1.78%) |
Jul 26, 2023 | 11.57 | 11.73 | 11.55 | 11.62 | 1,116,597 | -0.03(-0.25%) |
Jul 25, 2023 | 11.87 | 11.93 | 11.63 | 11.65 | 1,956,910 | -0.22(-1.83%) |
Jul 24, 2023 | 11.98 | 12.00 | 11.80 | 11.87 | 952,672 | -0.06(-0.50%) |
Jul 21, 2023 | 11.99 | 11.99 | 11.78 | 11.93 | 1,181,844 | +0.04(+0.33%) |
Jul 20, 2023 | 12.09 | 12.12 | 11.71 | 11.89 | 1,314,315 | -0.28(-2.27%) |
Jul 19, 2023 | 12.00 | 12.18 | 11.87 | 12.17 | 1,902,171 | +0.30(+2.49%) |
Jul 18, 2023 | 11.57 | 11.89 | 11.56 | 11.87 | 1,741,711 | +0.33(+2.82%) |
Jul 17, 2023 | 11.66 | 11.66 | 11.51 | 11.54 | 2,220,816 | -0.16(-1.35%) |
Jul 14, 2023 | 11.82 | 11.82 | 11.65 | 11.70 | 2,873,489 | -0.10(-0.84%) |
Jul 13, 2023 | 11.77 | 11.81 | 11.60 | 11.80 | 9,729,602 | +0.09(+0.76%) |
Jul 12, 2023 | 11.97 | 11.97 | 11.62 | 11.71 | 3,757,041 | -0.10(-0.83%) |
Jul 11, 2023 | 11.64 | 11.90 | 11.61 | 11.81 | 2,570,852 | +0.21(+1.78%) |
Jul 10, 2023 | 11.43 | 11.70 | 11.40 | 11.60 | 1,571,784 | +0.18(+1.55%) |
Jul 07, 2023 | 11.31 | 11.52 | 11.31 | 11.43 | 2,053,406 | +0.06(+0.52%) |
Jul 06, 2023 | 11.34 | 11.46 | 11.19 | 11.37 | 1,851,939 | -0.10(-0.86%) |
Jul 05, 2023 | 11.37 | 11.48 | 11.23 | 11.47 | 1,308,877 | +0.03(+0.26%) |
Jul 03, 2023 | 11.44 | 11.50 | 11.27 | 11.44 | 715,702 | +0.03(+0.26%) |
Jun 30, 2023 | 11.48 | 11.53 | 11.34 | 11.41 | 1,711,715 | +0.03(+0.26%) |
Jun 29, 2023 | 11.20 | 11.43 | 11.20 | 11.38 | 1,912,915 | +0.18(+1.58%) |
Jun 28, 2023 | 11.12 | 11.24 | 11.06 | 11.20 | 1,251,507 | +0.06(+0.53%) |
Jun 27, 2023 | 11.04 | 11.27 | 10.99 | 11.14 | 2,346,861 | +0.03(+0.27%) |
Jun 26, 2023 | 10.77 | 11.16 | 10.75 | 11.11 | 2,652,339 | +0.20(+1.81%) |
Jun 23, 2023 | 10.68 | 10.92 | 10.57 | 10.91 | 4,625,061 | +0.17(+1.56%) |
Jun 22, 2023 | 10.93 | 10.93 | 10.58 | 10.75 | 1,988,721 | -0.25(-2.24%) |
Jun 21, 2023 | 10.86 | 11.10 | 10.79 | 10.99 | 2,325,336 | +0.04(+0.36%) |
Jun 20, 2023 | 11.42 | 11.43 | 10.92 | 10.95 | 2,666,956 | -0.59(-5.12%) |
Jun 16, 2023 | 11.54 | 11.68 | 11.27 | 11.54 | 8,258,224 | +0.08(+0.69%) |
Jun 15, 2023 | 10.77 | 11.51 | 10.77 | 11.47 | 6,007,750 | +0.53(+4.87%) |
Jun 14, 2023 | 10.96 | 11.02 | 10.77 | 10.93 | 3,235,945 | -0.02(-0.18%) |
Jun 13, 2023 | 10.80 | 10.98 | 10.69 | 10.95 | 2,595,247 | +0.22(+2.02%) |
Jun 12, 2023 | 10.37 | 10.75 | 10.34 | 10.74 | 2,114,282 | +0.37(+3.62%) |
Jun 09, 2023 | 10.50 | 10.50 | 10.35 | 10.36 | 1,337,910 | -0.11(-1.04%) |
Jun 08, 2023 | 10.54 | 10.57 | 10.44 | 10.47 | 1,047,875 | -0.08(-0.75%) |
Jun 07, 2023 | 10.77 | 10.78 | 10.50 | 10.55 | 1,190,222 | -0.10(-0.93%) |
Jun 06, 2023 | 10.30 | 10.69 | 10.15 | 10.65 | 2,035,523 | +0.35(+3.35%) |
Jun 05, 2023 | 10.54 | 10.57 | 10.21 | 10.30 | 2,585,756 | -0.20(-1.88%) |
Jun 02, 2023 | 9.996 | 10.53 | 9.982 | 10.50 | 4,024,574 | +0.66(+6.71%) |
Jun 01, 2023 | 9.858 | 9.858 | 9.572 | 9.839 | 3,558,412 | -0.02(-0.20%) |
May 31, 2023 | 9.365 | 9.908 | 9.365 | 9.858 | 4,051,642 | +0.43(+4.60%) |
May 30, 2023 | 9.454 | 9.719 | 9.405 | 9.425 | 3,072,051 | -0.10(-1.03%) |
May 26, 2023 | 9.562 | 9.660 | 9.439 | 9.523 | 1,803,491 | -0.01(-0.10%) |
May 25, 2023 | 9.601 | 9.655 | 9.434 | 9.532 | 1,537,754 | -0.09(-0.92%) |
May 24, 2023 | 9.876 | 9.885 | 9.572 | 9.621 | 1,867,398 | -0.32(-3.25%) |
May 23, 2023 | 9.964 | 10.29 | 9.925 | 9.944 | 4,006,197 | -0.08(-0.78%) |
May 22, 2023 | 9.787 | 10.09 | 9.738 | 10.02 | 2,114,076 | +0.21(+2.10%) |
May 19, 2023 | 9.944 | 10.04 | 9.797 | 9.817 | 1,448,286 | -0.03(-0.30%) |
May 18, 2023 | 9.885 | 9.905 | 9.508 | 9.846 | 2,654,698 | -0.09(-0.89%) |
May 17, 2023 | 9.876 | 9.988 | 9.675 | 9.934 | 2,540,202 | +0.11(+1.10%) |
May 16, 2023 | 10.04 | 10.15 | 9.773 | 9.827 | 2,624,822 | -0.30(-3.00%) |
May 15, 2023 | 10.26 | 10.31 | 10.10 | 10.13 | 2,949,493 | -0.19(-1.81%) |
May 12, 2023 | 10.64 | 10.67 | 10.28 | 10.32 | 2,280,618 | -0.30(-2.86%) |
May 11, 2023 | 10.72 | 10.80 | 10.61 | 10.62 | 1,349,061 | -0.20(-1.81%) |
May 10, 2023 | 10.75 | 11.25 | 10.68 | 10.82 | 3,554,123 | +0.17(+1.57%) |
May 09, 2023 | 10.49 | 10.71 | 10.46 | 10.65 | 2,877,015 | +0.07(+0.65%) |
May 08, 2023 | 10.77 | 10.83 | 10.51 | 10.58 | 2,723,328 | -0.16(-1.46%) |
May 05, 2023 | 10.38 | 10.83 | 10.38 | 10.74 | 2,969,187 | +0.56(+5.49%) |
May 04, 2023 | 10.20 | 10.45 | 9.670 | 10.18 | 8,912,729 | +0.26(+2.67%) |
May 03, 2023 | 10.33 | 10.36 | 9.885 | 9.915 | 8,889,898 | -0.34(-3.35%) |
May 02, 2023 | 10.77 | 10.83 | 10.26 | 10.26 | 4,319,381 | -0.60(-5.51%) |