Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.41 | 10.46 | 10.33 | 10.36 | 576,441 | -0.01(-0.09%) |
Jul 28, 2023 | 10.28 | 10.38 | 10.17 | 10.37 | 791,391 | +0.21(+2.08%) |
Jul 27, 2023 | 10.27 | 10.30 | 10.14 | 10.16 | 359,762 | -0.08(-0.81%) |
Jul 26, 2023 | 10.13 | 10.25 | 10.13 | 10.24 | 312,750 | +0.11(+1.09%) |
Jul 25, 2023 | 10.13 | 10.20 | 10.12 | 10.13 | 311,263 | -0.01(-0.09%) |
Jul 24, 2023 | 10.04 | 10.16 | 10.03 | 10.14 | 650,677 | +0.09(+0.92%) |
Jul 21, 2023 | 10.04 | 10.04 | 9.967 | 10.04 | 371,829 | +0.05(+0.46%) |
Jul 20, 2023 | 10.07 | 10.07 | 9.944 | 9.999 | 475,265 | +0.05(+0.46%) |
Jul 19, 2023 | 9.999 | 10.01 | 9.934 | 9.953 | 344,475 | +0.01(+0.09%) |
Jul 18, 2023 | 9.852 | 10.01 | 9.852 | 9.944 | 604,418 | +0.08(+0.84%) |
Jul 17, 2023 | 9.852 | 9.907 | 9.815 | 9.861 | 441,622 | +0.01(+0.09%) |
Jul 14, 2023 | 9.861 | 9.888 | 9.815 | 9.852 | 693,631 | +0.04(+0.40%) |
Jul 13, 2023 | 9.922 | 9.922 | 9.794 | 9.812 | 732,972 | +0.01(+0.09%) |
Jul 12, 2023 | 9.831 | 9.908 | 9.776 | 9.803 | 524,693 | +0.03(+0.28%) |
Jul 11, 2023 | 9.904 | 9.913 | 9.762 | 9.776 | 602,399 | -0.09(-0.92%) |
Jul 10, 2023 | 9.831 | 9.922 | 9.831 | 9.867 | 671,410 | +0.07(+0.74%) |
Jul 07, 2023 | 9.730 | 9.849 | 9.730 | 9.794 | 1,089,163 | +0.10(+1.03%) |
Jul 06, 2023 | 9.758 | 9.781 | 9.539 | 9.694 | 2,177,044 | -0.11(-1.12%) |
Jul 05, 2023 | 9.767 | 9.858 | 9.694 | 9.803 | 1,036,537 | +0.06(+0.66%) |
Jul 03, 2023 | 9.758 | 9.803 | 9.694 | 9.740 | 1,531,763 | +0.03(+0.28%) |
Jun 30, 2023 | 9.822 | 9.872 | 9.575 | 9.712 | 7,101,142 | -0.04(-0.37%) |
Jun 29, 2023 | 9.575 | 9.803 | 9.530 | 9.749 | 3,171,094 | +0.19(+2.00%) |
Jun 28, 2023 | 9.621 | 9.630 | 9.525 | 9.557 | 2,719,078 | -0.05(-0.57%) |
Jun 27, 2023 | 9.585 | 9.685 | 9.566 | 9.612 | 539,556 | +0.01(+0.09%) |
Jun 26, 2023 | 9.548 | 9.669 | 9.548 | 9.603 | 288,049 | +0.10(+1.06%) |
Jun 23, 2023 | 9.530 | 9.621 | 9.493 | 9.502 | 522,283 | -0.03(-0.29%) |
Jun 22, 2023 | 9.621 | 9.621 | 9.521 | 9.530 | 353,535 | -0.10(-1.04%) |
Jun 21, 2023 | 9.612 | 9.685 | 9.585 | 9.630 | 335,478 | +0.02(+0.19%) |
Jun 20, 2023 | 9.730 | 9.794 | 9.612 | 9.612 | 792,055 | -0.11(-1.13%) |
Jun 16, 2023 | 9.849 | 9.867 | 9.712 | 9.721 | 790,079 | -0.10(-1.02%) |
Jun 15, 2023 | 9.831 | 9.885 | 9.712 | 9.822 | 1,710,403 | +0.08(+0.84%) |
Jun 14, 2023 | 9.849 | 9.899 | 9.735 | 9.740 | 642,637 | -0.06(-0.63%) |
Jun 13, 2023 | 9.937 | 9.964 | 9.783 | 9.801 | 1,888,690 | -0.12(-1.18%) |
Jun 12, 2023 | 9.891 | 9.955 | 9.819 | 9.919 | 2,288,434 | +0.06(+0.64%) |
Jun 09, 2023 | 9.891 | 9.909 | 9.837 | 9.855 | 394,373 | -0.04(-0.37%) |
Jun 08, 2023 | 9.873 | 9.914 | 9.783 | 9.891 | 711,804 | +0.04(+0.37%) |
Jun 07, 2023 | 9.765 | 9.937 | 9.756 | 9.855 | 1,284,753 | +0.07(+0.74%) |
Jun 06, 2023 | 9.684 | 9.801 | 9.675 | 9.783 | 743,164 | +0.11(+1.12%) |
Jun 05, 2023 | 9.738 | 9.783 | 9.620 | 9.675 | 814,004 | -0.06(-0.65%) |
Jun 02, 2023 | 9.801 | 9.801 | 9.693 | 9.738 | 965,458 | +0.01(+0.09%) |
Jun 01, 2023 | 9.431 | 9.756 | 9.367 | 9.729 | 2,018,803 | +0.28(+2.96%) |
May 31, 2023 | 9.521 | 9.521 | 9.268 | 9.449 | 626,351 | -0.06(-0.66%) |
May 30, 2023 | 9.747 | 9.769 | 9.512 | 9.512 | 600,277 | -0.20(-2.05%) |
May 26, 2023 | 9.756 | 9.774 | 9.666 | 9.711 | 247,459 | -0.05(-0.46%) |
May 25, 2023 | 9.666 | 9.792 | 9.648 | 9.756 | 212,525 | +0.02(+0.19%) |
May 24, 2023 | 9.738 | 9.774 | 9.648 | 9.738 | 194,264 | +0.00(+0.00%) |
May 23, 2023 | 9.738 | 9.810 | 9.720 | 9.738 | 190,121 | -0.05(-0.46%) |
May 22, 2023 | 9.837 | 9.900 | 9.747 | 9.783 | 224,657 | -0.06(-0.64%) |
May 19, 2023 | 9.900 | 9.962 | 9.792 | 9.846 | 430,049 | -0.02(-0.18%) |
May 18, 2023 | 9.783 | 9.882 | 9.729 | 9.864 | 174,319 | +0.04(+0.37%) |
May 17, 2023 | 9.837 | 9.900 | 9.756 | 9.828 | 226,894 | +0.06(+0.65%) |
May 16, 2023 | 9.765 | 9.864 | 9.747 | 9.765 | 213,074 | -0.11(-1.10%) |
May 15, 2023 | 9.837 | 9.946 | 9.810 | 9.873 | 252,391 | +0.05(+0.46%) |
May 12, 2023 | 9.909 | 10.02 | 9.819 | 9.828 | 390,088 | -0.03(-0.27%) |
May 11, 2023 | 9.909 | 9.909 | 9.524 | 9.855 | 337,156 | +0.25(+2.61%) |
May 10, 2023 | 9.631 | 9.631 | 9.461 | 9.604 | 299,838 | +0.12(+1.23%) |
May 09, 2023 | 9.506 | 9.560 | 9.425 | 9.488 | 141,439 | -0.08(-0.84%) |
May 08, 2023 | 9.560 | 9.604 | 9.506 | 9.569 | 216,888 | +0.06(+0.66%) |
May 05, 2023 | 9.372 | 9.560 | 9.367 | 9.506 | 184,588 | +0.22(+2.41%) |
May 04, 2023 | 9.416 | 9.497 | 9.211 | 9.282 | 196,381 | -0.19(-1.98%) |
May 03, 2023 | 9.452 | 9.620 | 9.452 | 9.470 | 190,578 | +0.04(+0.47%) |
May 02, 2023 | 9.649 | 9.649 | 9.370 | 9.425 | 318,421 | -0.29(-2.95%) |