Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.13 | 11.18 | 11.07 | 11.16 | 2,032,055 | +0.08(+0.76%) |
Jul 28, 2023 | 10.96 | 11.12 | 10.92 | 11.07 | 2,178,453 | +0.21(+1.89%) |
Jul 27, 2023 | 10.80 | 11.24 | 10.74 | 10.87 | 4,441,027 | -0.12(-1.11%) |
Jul 26, 2023 | 10.87 | 11.03 | 10.86 | 10.99 | 1,665,947 | +0.03(+0.26%) |
Jul 25, 2023 | 10.98 | 11.03 | 10.94 | 10.96 | 1,962,754 | -0.07(-0.63%) |
Jul 24, 2023 | 10.91 | 11.04 | 10.90 | 11.03 | 2,492,595 | +0.16(+1.52%) |
Jul 21, 2023 | 10.95 | 10.95 | 10.82 | 10.86 | 1,739,073 | -0.01(-0.08%) |
Jul 20, 2023 | 10.93 | 10.95 | 10.82 | 10.87 | 1,453,476 | +0.00(+0.00%) |
Jul 19, 2023 | 10.82 | 10.92 | 10.77 | 10.87 | 2,469,448 | +0.04(+0.34%) |
Jul 18, 2023 | 10.68 | 10.88 | 10.65 | 10.84 | 2,075,908 | +0.15(+1.37%) |
Jul 17, 2023 | 10.73 | 10.79 | 10.68 | 10.69 | 2,413,214 | -0.07(-0.68%) |
Jul 14, 2023 | 10.99 | 11.00 | 10.75 | 10.76 | 1,973,820 | -0.30(-2.73%) |
Jul 13, 2023 | 10.92 | 11.12 | 10.92 | 11.07 | 1,945,799 | +0.19(+1.77%) |
Jul 12, 2023 | 10.79 | 10.89 | 10.75 | 10.87 | 2,588,662 | +0.14(+1.28%) |
Jul 11, 2023 | 10.61 | 10.80 | 10.60 | 10.74 | 3,061,901 | +0.18(+1.74%) |
Jul 10, 2023 | 10.54 | 10.62 | 10.50 | 10.55 | 2,168,511 | +0.01(+0.09%) |
Jul 07, 2023 | 10.42 | 10.65 | 10.42 | 10.54 | 3,054,616 | +0.07(+0.70%) |
Jul 06, 2023 | 10.55 | 10.61 | 10.44 | 10.47 | 2,111,847 | -0.15(-1.38%) |
Jul 05, 2023 | 10.66 | 10.69 | 10.57 | 10.62 | 2,590,411 | -0.03(-0.26%) |
Jul 03, 2023 | 10.62 | 10.70 | 10.56 | 10.64 | 1,286,044 | +0.01(+0.09%) |
Jun 30, 2023 | 10.43 | 10.70 | 10.40 | 10.64 | 3,818,394 | +0.22(+2.11%) |
Jun 29, 2023 | 10.22 | 10.42 | 10.19 | 10.42 | 1,898,571 | +0.21(+2.07%) |
Jun 28, 2023 | 10.10 | 10.20 | 10.05 | 10.20 | 1,948,590 | +0.13(+1.27%) |
Jun 27, 2023 | 9.985 | 10.08 | 9.957 | 10.08 | 1,888,984 | +0.06(+0.64%) |
Jun 26, 2023 | 9.847 | 10.09 | 9.829 | 10.01 | 1,943,156 | +0.17(+1.68%) |
Jun 23, 2023 | 9.893 | 9.911 | 9.792 | 9.847 | 5,657,188 | -0.12(-1.20%) |
Jun 22, 2023 | 10.06 | 10.07 | 9.957 | 9.966 | 1,182,564 | -0.16(-1.54%) |
Jun 21, 2023 | 10.10 | 10.17 | 10.02 | 10.12 | 2,261,541 | +0.02(+0.18%) |
Jun 20, 2023 | 10.11 | 10.12 | 10.00 | 10.10 | 2,185,493 | -0.03(-0.27%) |
Jun 16, 2023 | 10.09 | 10.17 | 9.966 | 10.13 | 4,316,443 | +0.07(+0.73%) |
Jun 15, 2023 | 9.930 | 10.10 | 9.925 | 10.06 | 2,566,529 | +0.14(+1.39%) |
Jun 14, 2023 | 10.02 | 10.07 | 9.893 | 9.920 | 2,457,927 | -0.06(-0.55%) |
Jun 13, 2023 | 10.23 | 10.28 | 9.957 | 9.975 | 3,354,417 | -0.19(-1.89%) |
Jun 12, 2023 | 9.920 | 10.21 | 9.911 | 10.17 | 3,439,980 | +0.21(+2.12%) |
Jun 09, 2023 | 9.994 | 10.07 | 9.920 | 9.957 | 1,235,701 | -0.08(-0.82%) |
Jun 08, 2023 | 10.09 | 10.11 | 9.925 | 10.04 | 1,157,778 | -0.04(-0.36%) |
Jun 07, 2023 | 9.930 | 10.12 | 9.902 | 10.08 | 2,604,904 | +0.21(+2.14%) |
Jun 06, 2023 | 9.737 | 9.911 | 9.719 | 9.865 | 1,461,650 | +0.04(+0.37%) |
Jun 05, 2023 | 9.856 | 9.930 | 9.783 | 9.829 | 1,878,873 | +0.01(+0.09%) |
Jun 02, 2023 | 9.526 | 9.838 | 9.503 | 9.820 | 2,663,795 | +0.37(+3.88%) |
Jun 01, 2023 | 9.370 | 9.480 | 9.269 | 9.453 | 2,111,187 | +0.09(+0.98%) |
May 31, 2023 | 9.379 | 9.425 | 9.247 | 9.361 | 3,889,668 | -0.11(-1.16%) |
May 30, 2023 | 9.517 | 9.535 | 9.334 | 9.471 | 2,529,183 | -0.10(-1.05%) |
May 26, 2023 | 9.627 | 9.636 | 9.463 | 9.572 | 1,357,036 | -0.01(-0.10%) |
May 25, 2023 | 9.691 | 9.700 | 9.540 | 9.581 | 1,648,584 | -0.17(-1.79%) |
May 24, 2023 | 9.820 | 9.835 | 9.682 | 9.755 | 1,959,419 | -0.06(-0.56%) |
May 23, 2023 | 9.911 | 9.991 | 9.792 | 9.810 | 2,217,912 | -0.11(-1.11%) |
May 22, 2023 | 9.792 | 10.01 | 9.751 | 9.920 | 2,661,385 | +0.12(+1.22%) |
May 19, 2023 | 9.719 | 9.865 | 9.719 | 9.801 | 2,019,880 | +0.09(+0.94%) |
May 18, 2023 | 9.480 | 9.737 | 9.398 | 9.710 | 3,358,603 | +0.15(+1.53%) |
May 17, 2023 | 9.572 | 9.622 | 9.490 | 9.563 | 3,837,183 | +0.03(+0.29%) |
May 16, 2023 | 9.618 | 9.696 | 9.526 | 9.535 | 5,850,462 | -0.12(-1.23%) |
May 15, 2023 | 9.645 | 9.792 | 9.609 | 9.655 | 4,918,315 | +0.04(+0.38%) |
May 12, 2023 | 9.664 | 9.732 | 9.572 | 9.618 | 2,455,699 | -0.01(-0.10%) |
May 11, 2023 | 9.636 | 9.645 | 9.494 | 9.627 | 2,213,431 | -0.08(-0.85%) |
May 10, 2023 | 9.691 | 9.847 | 9.586 | 9.710 | 3,966,936 | +0.11(+1.15%) |
May 09, 2023 | 9.444 | 9.677 | 9.416 | 9.600 | 2,865,873 | +0.11(+1.16%) |
May 08, 2023 | 9.664 | 9.673 | 9.462 | 9.490 | 1,701,259 | -0.09(-0.96%) |
May 05, 2023 | 9.627 | 9.673 | 9.545 | 9.581 | 2,239,392 | +0.16(+1.65%) |
May 04, 2023 | 9.563 | 9.664 | 9.379 | 9.425 | 1,942,643 | -0.15(-1.53%) |
May 03, 2023 | 9.590 | 9.746 | 9.485 | 9.572 | 4,152,132 | -0.08(-0.85%) |
May 02, 2023 | 9.985 | 9.989 | 9.499 | 9.655 | 3,675,751 | -0.34(-3.39%) |