Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.58 | 10.62 | 10.21 | 10.31 | 863,565 | -0.27(-2.57%) |
Jul 28, 2023 | 10.46 | 10.64 | 10.36 | 10.59 | 1,319,434 | +0.23(+2.17%) |
Jul 27, 2023 | 10.45 | 10.77 | 10.28 | 10.36 | 1,180,627 | -0.40(-3.75%) |
Jul 26, 2023 | 10.63 | 10.80 | 10.63 | 10.76 | 520,904 | +0.12(+1.15%) |
Jul 25, 2023 | 10.67 | 10.75 | 10.56 | 10.64 | 609,686 | -0.05(-0.44%) |
Jul 24, 2023 | 10.76 | 10.85 | 10.61 | 10.69 | 785,461 | +0.05(+0.44%) |
Jul 21, 2023 | 10.95 | 10.98 | 10.63 | 10.64 | 555,266 | -0.24(-2.24%) |
Jul 20, 2023 | 11.00 | 11.04 | 10.79 | 10.89 | 1,049,514 | -0.11(-1.02%) |
Jul 19, 2023 | 10.79 | 11.00 | 10.78 | 11.00 | 792,590 | +0.22(+2.00%) |
Jul 18, 2023 | 10.57 | 10.78 | 10.57 | 10.78 | 772,142 | +0.23(+2.22%) |
Jul 17, 2023 | 10.49 | 10.67 | 10.45 | 10.55 | 896,077 | +0.06(+0.54%) |
Jul 14, 2023 | 10.45 | 10.50 | 10.31 | 10.49 | 994,865 | +0.08(+0.81%) |
Jul 13, 2023 | 10.30 | 10.42 | 10.28 | 10.41 | 1,738,719 | +0.15(+1.46%) |
Jul 12, 2023 | 10.56 | 10.58 | 10.25 | 10.26 | 1,908,585 | -0.12(-1.18%) |
Jul 11, 2023 | 10.31 | 10.43 | 10.27 | 10.38 | 508,254 | +0.11(+1.10%) |
Jul 10, 2023 | 10.10 | 10.30 | 10.10 | 10.27 | 604,992 | +0.16(+1.58%) |
Jul 07, 2023 | 9.986 | 10.17 | 9.981 | 10.11 | 457,051 | +0.15(+1.51%) |
Jul 06, 2023 | 10.01 | 10.01 | 9.732 | 9.958 | 584,200 | -0.15(-1.49%) |
Jul 05, 2023 | 10.24 | 10.24 | 10.04 | 10.11 | 608,496 | -0.16(-1.55%) |
Jul 03, 2023 | 10.13 | 10.28 | 10.13 | 10.27 | 456,209 | +0.08(+0.83%) |
Jun 30, 2023 | 10.17 | 10.20 | 10.07 | 10.18 | 700,085 | +0.11(+1.12%) |
Jun 29, 2023 | 9.939 | 10.07 | 9.864 | 10.07 | 527,337 | +0.16(+1.61%) |
Jun 28, 2023 | 9.810 | 9.920 | 9.709 | 9.911 | 496,795 | +0.09(+0.94%) |
Jun 27, 2023 | 9.681 | 9.833 | 9.608 | 9.819 | 436,435 | +0.16(+1.62%) |
Jun 26, 2023 | 9.488 | 9.709 | 9.488 | 9.663 | 801,454 | +0.19(+2.04%) |
Jun 23, 2023 | 9.516 | 9.553 | 9.415 | 9.470 | 1,228,141 | -0.15(-1.53%) |
Jun 22, 2023 | 9.791 | 9.801 | 9.599 | 9.617 | 543,093 | -0.24(-2.42%) |
Jun 21, 2023 | 9.745 | 9.902 | 9.672 | 9.856 | 664,791 | +0.11(+1.13%) |
Jun 20, 2023 | 9.791 | 9.801 | 9.672 | 9.745 | 490,149 | -0.06(-0.66%) |
Jun 16, 2023 | 9.929 | 9.943 | 9.773 | 9.810 | 1,097,316 | -0.06(-0.65%) |
Jun 15, 2023 | 9.635 | 9.883 | 9.635 | 9.874 | 638,767 | +0.17(+1.70%) |
Jun 14, 2023 | 9.755 | 9.819 | 9.599 | 9.709 | 756,314 | -0.04(-0.38%) |
Jun 13, 2023 | 9.782 | 9.810 | 9.709 | 9.745 | 779,800 | -0.01(-0.09%) |
Jun 12, 2023 | 9.663 | 9.782 | 9.600 | 9.755 | 746,589 | +0.10(+1.05%) |
Jun 09, 2023 | 9.654 | 9.672 | 9.534 | 9.654 | 517,345 | -0.05(-0.47%) |
Jun 08, 2023 | 9.626 | 9.709 | 9.488 | 9.700 | 741,122 | +0.06(+0.57%) |
Jun 07, 2023 | 9.461 | 9.677 | 9.461 | 9.644 | 716,214 | +0.21(+2.24%) |
Jun 06, 2023 | 9.093 | 9.488 | 9.084 | 9.433 | 618,730 | +0.28(+3.11%) |
Jun 05, 2023 | 9.194 | 9.227 | 9.075 | 9.148 | 605,031 | -0.11(-1.19%) |
Jun 02, 2023 | 8.983 | 9.286 | 8.975 | 9.259 | 820,509 | +0.40(+4.56%) |
Jun 01, 2023 | 8.799 | 8.873 | 8.698 | 8.855 | 728,132 | +0.10(+1.15%) |
May 31, 2023 | 8.818 | 8.864 | 8.744 | 8.753 | 984,944 | -0.11(-1.24%) |
May 30, 2023 | 8.836 | 8.942 | 8.776 | 8.864 | 699,940 | +0.06(+0.73%) |
May 26, 2023 | 8.607 | 8.845 | 8.533 | 8.799 | 557,057 | +0.17(+1.91%) |
May 25, 2023 | 8.698 | 8.744 | 8.510 | 8.634 | 546,145 | -0.13(-1.47%) |
May 24, 2023 | 8.891 | 8.942 | 8.731 | 8.763 | 775,589 | -0.22(-2.45%) |
May 23, 2023 | 8.900 | 9.158 | 8.900 | 8.983 | 683,765 | +0.05(+0.51%) |
May 22, 2023 | 8.855 | 8.979 | 8.818 | 8.937 | 599,453 | +0.10(+1.14%) |
May 19, 2023 | 8.974 | 8.992 | 8.781 | 8.836 | 622,127 | -0.05(-0.52%) |
May 18, 2023 | 8.698 | 8.919 | 8.689 | 8.882 | 344,110 | +0.16(+1.79%) |
May 17, 2023 | 8.505 | 8.753 | 8.473 | 8.726 | 559,351 | +0.28(+3.37%) |
May 16, 2023 | 8.570 | 8.579 | 8.432 | 8.441 | 362,577 | -0.12(-1.39%) |
May 15, 2023 | 8.542 | 8.652 | 8.515 | 8.561 | 635,335 | +0.07(+0.87%) |
May 12, 2023 | 8.496 | 8.542 | 8.404 | 8.487 | 456,741 | -0.01(-0.11%) |
May 11, 2023 | 8.395 | 8.496 | 8.322 | 8.496 | 441,327 | +0.06(+0.65%) |
May 10, 2023 | 8.524 | 8.547 | 8.381 | 8.441 | 512,219 | -0.01(-0.11%) |
May 09, 2023 | 8.395 | 8.505 | 8.368 | 8.450 | 465,150 | -0.02(-0.22%) |
May 08, 2023 | 8.588 | 8.616 | 8.404 | 8.469 | 612,610 | -0.06(-0.75%) |
May 05, 2023 | 8.496 | 8.597 | 8.386 | 8.533 | 653,557 | +0.23(+2.77%) |
May 04, 2023 | 8.368 | 8.423 | 8.211 | 8.303 | 1,076,764 | -0.09(-1.09%) |
May 03, 2023 | 8.404 | 8.584 | 8.381 | 8.395 | 940,401 | +0.02(+0.22%) |
May 02, 2023 | 8.515 | 8.556 | 8.120 | 8.377 | 1,156,857 | -0.14(-1.62%) |