Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2023 | 9.500 | 0 | +1.84(+24.02%) | |||
Jul 14, 2023 | 9.500 | 9.500 | 7.580 | 7.660 | 3,520,335 | -2.07(-21.27%) |
Jul 13, 2023 | 10.00 | 10.18 | 9.500 | 9.730 | 142,841 | -0.43(-4.23%) |
Jul 12, 2023 | 10.41 | 10.46 | 10.08 | 10.16 | 143,478 | -0.14(-1.36%) |
Jul 11, 2023 | 10.48 | 10.50 | 10.23 | 10.30 | 87,109 | -0.17(-1.62%) |
Jul 10, 2023 | 10.45 | 10.64 | 10.31 | 10.47 | 34,229 | +0.16(+1.55%) |
Jul 07, 2023 | 10.02 | 10.45 | 9.830 | 10.31 | 470,271 | +0.17(+1.68%) |
Jul 06, 2023 | 10.54 | 10.54 | 9.750 | 10.14 | 285,009 | -0.40(-3.80%) |
Jul 05, 2023 | 10.58 | 10.58 | 10.51 | 10.54 | 731,086 | -0.05(-0.47%) |
Jul 03, 2023 | 10.64 | 10.64 | 10.58 | 10.59 | 430,076 | -0.01(-0.09%) |
Jun 30, 2023 | 10.62 | 10.62 | 10.56 | 10.60 | 23,255 | +0.00(+0.00%) |
Jun 29, 2023 | 10.55 | 10.69 | 10.55 | 10.60 | 720,726 | +0.06(+0.57%) |
Jun 28, 2023 | 10.54 | 10.54 | 10.53 | 10.54 | 6,920 | +0.00(+0.00%) |
Jun 27, 2023 | 10.52 | 10.54 | 10.52 | 10.54 | 51,421 | +0.01(+0.09%) |
Jun 26, 2023 | 10.52 | 10.53 | 10.52 | 10.53 | 380,210 | +0.00(+0.00%) |
Jun 23, 2023 | 10.53 | 10.54 | 10.52 | 10.53 | 83,082 | -0.01(-0.09%) |
Jun 22, 2023 | 10.53 | 10.54 | 10.52 | 10.54 | 101,182 | +0.00(+0.00%) |
Jun 21, 2023 | 10.58 | 10.58 | 10.54 | 10.54 | 352 | +0.00(+0.00%) |
Jun 20, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 740 | +0.02(+0.19%) |
Jun 16, 2023 | 10.53 | 10.54 | 10.52 | 10.52 | 5,576 | -0.01(-0.09%) |
Jun 15, 2023 | 10.49 | 10.53 | 10.53 | 49,901 | +0.02(+0.19%) | |
Jun 14, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 136 | +0.00(+0.00%) |
Jun 13, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 330 | -0.01(-0.05%) |
Jun 12, 2023 | 10.53 | 10.53 | 10.51 | 10.52 | 123,030 | -0.01(-0.14%) |
Jun 09, 2023 | 10.55 | 10.55 | 10.53 | 10.53 | 1,550 | +0.03(+0.31%) |
Jun 08, 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 1,304 | -0.03(-0.31%) |
Jun 07, 2023 | 10.55 | 10.55 | 10.53 | 10.53 | 201 | +0.01(+0.10%) |
Jun 06, 2023 | 10.49 | 10.52 | 10.49 | 10.52 | 516 | +0.03(+0.29%) |
Jun 02, 2023 | 10.49 | 4 | +0.02(+0.14%) | |||
May 31, 2023 | 10.47 | 67 | +0.01(+0.14%) | |||
May 30, 2023 | 10.50 | 10.50 | 10.46 | 10.46 | 226 | -0.01(-0.10%) |
May 26, 2023 | 10.45 | 10.47 | 10.45 | 10.47 | 1,019 | +0.02(+0.19%) |
May 25, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 1,515 | +0.00(+0.00%) |
May 24, 2023 | 10.49 | 10.49 | 10.45 | 10.45 | 3,088 | -0.01(-0.10%) |
May 23, 2023 | 10.46 | 10.46 | 10.45 | 10.46 | 34,825 | +0.01(+0.10%) |
May 22, 2023 | 10.43 | 10.48 | 10.43 | 10.45 | 8,415 | +0.00(+0.00%) |
May 19, 2023 | 10.44 | 10.45 | 10.44 | 10.45 | 30,109 | +0.02(+0.19%) |
May 18, 2023 | 10.42 | 10.43 | 10.42 | 10.43 | 1,645 | +0.00(+0.00%) |
May 17, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 22,055 | -0.02(-0.19%) |
May 16, 2023 | 10.45 | 10.45 | 10.42 | 10.45 | 21,502 | +0.02(+0.24%) |
May 15, 2023 | 10.42 | 10.43 | 10.42 | 10.43 | 2,324 | +0.01(+0.05%) |
May 12, 2023 | 10.42 | 10.44 | 10.42 | 10.42 | 409 | +0.00(+0.00%) |
May 11, 2023 | 10.45 | 10.45 | 10.42 | 10.42 | 10,422 | +0.00(+0.00%) |
May 10, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 902 | -0.01(-0.10%) |
May 09, 2023 | 10.40 | 10.43 | 10.40 | 10.43 | 87,932 | +0.03(+0.24%) |
May 08, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 1,084 | +0.00(+0.00%) |
May 05, 2023 | 10.45 | 10.45 | 10.40 | 10.40 | 375 | +0.00(+0.05%) |
May 04, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 1,262 | +0.00(+0.00%) |
May 03, 2023 | 10.41 | 10.41 | 10.40 | 10.40 | 9,817 | -0.00(-0.05%) |
May 02, 2023 | 10.41 | 10.41 | 10.40 | 10.40 | 177,967 | -0.01(-0.05%) |
May 01, 2023 | 10.45 | 10.45 | 10.40 | 10.41 | 18,954 | -0.02(-0.19%) |
Apr 28, 2023 | 10.40 | 10.43 | 10.40 | 10.43 | 34,536 | +0.05(+0.48%) |
Apr 27, 2023 | 10.40 | 10.43 | 10.38 | 10.38 | 71,329 | +0.02(+0.19%) |
Apr 26, 2023 | 10.43 | 10.43 | 10.36 | 10.36 | 524,223 | -0.04(-0.38%) |
Apr 25, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 237 | +0.05(+0.48%) |
Apr 21, 2023 | 10.35 | 62 | +0.03(+0.24%) | |||
Apr 20, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 6,952 | -0.01(-0.05%) |
Apr 19, 2023 | 10.31 | 10.34 | 10.31 | 10.33 | 7,053 | +0.01(+0.10%) |
Apr 18, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 301 | +0.01(+0.05%) |
Apr 17, 2023 | 10.22 | 10.32 | 10.22 | 10.31 | 2,270 | -0.02(-0.15%) |
Apr 13, 2023 | 10.33 | 109 | +0.03(+0.29%) | |||
Apr 12, 2023 | 10.33 | 10.33 | 10.30 | 10.30 | 7,649 | -0.01(-0.10%) |
Apr 11, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 309 | -0.01(-0.10%) |
Apr 10, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 220 | +0.02(+0.19%) |
Apr 06, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 4,613 | -0.01(-0.10%) |
Apr 05, 2023 | 10.31 | 10.31 | 10.30 | 10.31 | 7,319 | +0.00(+0.00%) |
Apr 04, 2023 | 10.40 | 10.40 | 10.31 | 10.31 | 8,651 | -0.00(-0.05%) |