Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.670 | 9.950 | 9.600 | 9.810 | 1,262,953 | +0.19(+1.98%) |
Jul 28, 2023 | 10.03 | 10.12 | 9.295 | 9.620 | 3,028,858 | -0.53(-5.22%) |
Jul 27, 2023 | 10.74 | 10.74 | 10.13 | 10.15 | 2,533,397 | -0.69(-6.37%) |
Jul 26, 2023 | 10.96 | 11.06 | 10.77 | 10.84 | 1,552,112 | -0.17(-1.54%) |
Jul 25, 2023 | 10.98 | 11.05 | 10.88 | 11.01 | 764,739 | +0.06(+0.55%) |
Jul 24, 2023 | 10.91 | 11.03 | 10.84 | 10.95 | 784,914 | -0.03(-0.27%) |
Jul 21, 2023 | 10.99 | 11.06 | 10.91 | 10.98 | 849,857 | -0.11(-0.99%) |
Jul 20, 2023 | 11.34 | 11.35 | 10.96 | 11.09 | 967,152 | -0.27(-2.38%) |
Jul 19, 2023 | 11.40 | 11.40 | 11.29 | 11.36 | 1,252,920 | +0.01(+0.09%) |
Jul 18, 2023 | 11.31 | 11.53 | 11.22 | 11.35 | 913,558 | +0.18(+1.61%) |
Jul 17, 2023 | 11.00 | 11.26 | 10.95 | 11.17 | 991,954 | +0.08(+0.72%) |
Jul 14, 2023 | 11.10 | 11.19 | 10.94 | 11.09 | 850,609 | +0.01(+0.09%) |
Jul 13, 2023 | 11.02 | 11.15 | 10.96 | 11.08 | 1,244,737 | +0.11(+1.00%) |
Jul 12, 2023 | 10.53 | 11.00 | 10.46 | 10.97 | 2,424,119 | +0.62(+5.99%) |
Jul 11, 2023 | 10.40 | 10.52 | 10.23 | 10.35 | 1,043,653 | +0.02(+0.19%) |
Jul 10, 2023 | 9.880 | 10.34 | 9.860 | 10.33 | 1,036,066 | +0.39(+3.92%) |
Jul 07, 2023 | 9.850 | 10.06 | 9.830 | 9.940 | 797,569 | +0.13(+1.33%) |
Jul 06, 2023 | 9.940 | 9.990 | 9.785 | 9.810 | 1,201,918 | -0.28(-2.78%) |
Jul 05, 2023 | 10.25 | 10.35 | 10.09 | 10.09 | 1,209,491 | -0.17(-1.66%) |
Jul 03, 2023 | 10.17 | 10.29 | 10.09 | 10.26 | 495,842 | +0.16(+1.58%) |
Jun 30, 2023 | 10.02 | 10.14 | 9.880 | 10.10 | 1,446,200 | +0.15(+1.51%) |
Jun 29, 2023 | 9.660 | 9.960 | 9.620 | 9.950 | 1,446,199 | +0.18(+1.84%) |
Jun 28, 2023 | 9.540 | 9.930 | 9.520 | 9.770 | 1,654,270 | +0.19(+1.98%) |
Jun 27, 2023 | 9.890 | 9.950 | 9.530 | 9.580 | 2,465,760 | -0.30(-3.04%) |
Jun 26, 2023 | 9.930 | 9.990 | 9.840 | 9.880 | 588,792 | +0.03(+0.30%) |
Jun 23, 2023 | 9.870 | 10.03 | 9.770 | 9.850 | 1,258,894 | +0.02(+0.20%) |
Jun 22, 2023 | 9.740 | 9.850 | 9.710 | 9.830 | 833,037 | -0.03(-0.30%) |
Jun 21, 2023 | 9.730 | 9.915 | 9.720 | 9.860 | 842,776 | +0.03(+0.31%) |
Jun 20, 2023 | 9.950 | 9.980 | 9.780 | 9.830 | 1,320,227 | -0.35(-3.44%) |
Jun 16, 2023 | 9.940 | 10.23 | 9.860 | 10.18 | 1,928,992 | +0.26(+2.62%) |
Jun 15, 2023 | 9.890 | 9.965 | 9.770 | 9.920 | 1,365,020 | -0.04(-0.40%) |
Jun 14, 2023 | 10.07 | 10.17 | 9.820 | 9.960 | 1,527,684 | +0.04(+0.40%) |
Jun 13, 2023 | 9.910 | 10.09 | 9.890 | 9.920 | 1,171,779 | +0.01(+0.10%) |
Jun 12, 2023 | 9.670 | 9.925 | 9.650 | 9.910 | 696,225 | +0.14(+1.43%) |
Jun 09, 2023 | 9.840 | 10.03 | 9.740 | 9.770 | 1,231,663 | -0.09(-0.91%) |
Jun 08, 2023 | 9.880 | 10.00 | 9.810 | 9.860 | 1,121,966 | +0.13(+1.34%) |
Jun 07, 2023 | 9.840 | 10.11 | 9.500 | 9.730 | 2,013,991 | -0.11(-1.12%) |
Jun 06, 2023 | 9.510 | 9.840 | 9.455 | 9.840 | 1,936,022 | +0.16(+1.65%) |
Jun 05, 2023 | 9.600 | 9.770 | 9.550 | 9.680 | 895,028 | +0.01(+0.10%) |
Jun 02, 2023 | 9.930 | 10.01 | 9.610 | 9.670 | 1,253,913 | -0.25(-2.52%) |
Jun 01, 2023 | 9.510 | 10.06 | 9.440 | 9.920 | 2,105,106 | +0.49(+5.20%) |
May 31, 2023 | 9.520 | 9.680 | 9.260 | 9.430 | 5,523,450 | -0.85(-8.27%) |
May 30, 2023 | 10.22 | 10.45 | 10.21 | 10.28 | 1,917,616 | +0.09(+0.88%) |
May 26, 2023 | 10.14 | 10.22 | 10.04 | 10.19 | 1,473,221 | +0.24(+2.41%) |
May 25, 2023 | 10.07 | 10.10 | 9.900 | 9.950 | 1,643,898 | -0.19(-1.87%) |
May 24, 2023 | 10.45 | 10.47 | 10.07 | 10.14 | 1,601,168 | -0.28(-2.69%) |
May 23, 2023 | 10.22 | 10.45 | 10.13 | 10.42 | 1,258,048 | +0.09(+0.87%) |
May 22, 2023 | 10.42 | 10.46 | 10.33 | 10.33 | 698,852 | -0.08(-0.77%) |
May 19, 2023 | 10.52 | 10.61 | 10.30 | 10.41 | 1,450,165 | -0.08(-0.76%) |
May 18, 2023 | 10.66 | 10.67 | 10.35 | 10.49 | 1,939,575 | -0.38(-3.50%) |
May 17, 2023 | 11.06 | 11.07 | 10.77 | 10.87 | 1,099,206 | -0.20(-1.81%) |
May 16, 2023 | 11.19 | 11.32 | 11.02 | 11.07 | 1,228,658 | -0.22(-1.95%) |
May 15, 2023 | 11.35 | 11.45 | 11.28 | 11.29 | 1,458,034 | +0.05(+0.44%) |
May 12, 2023 | 11.30 | 11.34 | 11.16 | 11.24 | 1,072,570 | -0.09(-0.79%) |
May 11, 2023 | 11.51 | 11.63 | 11.20 | 11.33 | 2,179,039 | -0.35(-3.00%) |
May 10, 2023 | 11.94 | 12.00 | 11.51 | 11.68 | 1,845,121 | -0.28(-2.34%) |
May 09, 2023 | 11.86 | 12.03 | 11.78 | 11.96 | 1,204,543 | +0.03(+0.25%) |
May 08, 2023 | 12.02 | 12.07 | 11.79 | 11.93 | 1,199,250 | -0.06(-0.50%) |
May 05, 2023 | 11.53 | 12.11 | 11.50 | 11.99 | 1,668,607 | +0.07(+0.59%) |
May 04, 2023 | 11.89 | 12.07 | 11.87 | 11.92 | 2,894,541 | +0.10(+0.85%) |
May 03, 2023 | 11.48 | 12.07 | 11.48 | 11.82 | 2,979,363 | +0.23(+1.98%) |
May 02, 2023 | 11.19 | 11.64 | 11.00 | 11.59 | 2,658,906 | +0.40(+3.57%) |