Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.08 | 10.56 | 10.08 | 10.47 | 118,149 | +0.40(+3.97%) |
Jul 28, 2023 | 9.970 | 10.14 | 9.955 | 10.07 | 102,784 | +0.13(+1.31%) |
Jul 27, 2023 | 10.33 | 10.34 | 9.940 | 9.940 | 82,809 | -0.57(-5.42%) |
Jul 26, 2023 | 10.45 | 10.52 | 10.36 | 10.51 | 32,074 | +0.06(+0.57%) |
Jul 25, 2023 | 10.27 | 10.49 | 10.27 | 10.45 | 22,189 | +0.16(+1.55%) |
Jul 24, 2023 | 10.34 | 10.44 | 10.25 | 10.29 | 56,246 | -0.17(-1.63%) |
Jul 21, 2023 | 10.31 | 10.47 | 10.31 | 10.46 | 28,559 | +0.00(+0.00%) |
Jul 20, 2023 | 10.67 | 10.78 | 10.43 | 10.46 | 52,686 | -0.39(-3.59%) |
Jul 19, 2023 | 10.82 | 10.85 | 10.76 | 10.85 | 33,609 | +0.02(+0.18%) |
Jul 18, 2023 | 10.58 | 10.88 | 10.58 | 10.83 | 40,111 | +0.28(+2.65%) |
Jul 17, 2023 | 10.51 | 10.56 | 10.30 | 10.55 | 93,083 | +0.10(+0.96%) |
Jul 14, 2023 | 10.50 | 10.57 | 10.36 | 10.45 | 44,658 | +0.03(+0.29%) |
Jul 13, 2023 | 10.55 | 10.55 | 10.39 | 10.42 | 46,090 | +0.00(+0.00%) |
Jul 12, 2023 | 9.900 | 10.42 | 9.900 | 10.42 | 102,440 | +0.65(+6.65%) |
Jul 11, 2023 | 9.870 | 9.900 | 9.700 | 9.770 | 53,521 | +0.04(+0.41%) |
Jul 10, 2023 | 9.510 | 9.740 | 9.428 | 9.730 | 69,724 | +0.25(+2.64%) |
Jul 07, 2023 | 9.380 | 9.585 | 9.380 | 9.480 | 56,150 | +0.13(+1.39%) |
Jul 06, 2023 | 9.460 | 9.480 | 9.320 | 9.350 | 73,505 | -0.27(-2.81%) |
Jul 05, 2023 | 9.800 | 9.820 | 9.610 | 9.620 | 33,238 | -0.17(-1.74%) |
Jul 03, 2023 | 9.640 | 9.850 | 9.640 | 9.790 | 69,386 | +0.13(+1.40%) |
Jun 30, 2023 | 9.600 | 9.660 | 9.500 | 9.655 | 66,717 | +0.15(+1.63%) |
Jun 29, 2023 | 9.360 | 9.510 | 9.295 | 9.500 | 64,923 | +0.06(+0.64%) |
Jun 28, 2023 | 9.520 | 9.520 | 9.380 | 9.440 | 109,628 | -0.08(-0.84%) |
Jun 27, 2023 | 9.750 | 9.750 | 9.455 | 9.520 | 303,712 | -0.15(-1.52%) |
Jun 26, 2023 | 9.530 | 9.699 | 9.500 | 9.667 | 63,992 | +0.18(+1.87%) |
Jun 23, 2023 | 9.620 | 9.675 | 9.462 | 9.490 | 39,168 | -0.01(-0.11%) |
Jun 22, 2023 | 9.530 | 9.586 | 9.456 | 9.500 | 45,002 | -0.10(-1.04%) |
Jun 21, 2023 | 9.720 | 9.720 | 9.530 | 9.600 | 52,435 | -0.10(-1.03%) |
Jun 20, 2023 | 10.00 | 10.00 | 9.690 | 9.700 | 87,673 | -0.36(-3.58%) |
Jun 16, 2023 | 9.990 | 10.20 | 9.990 | 10.06 | 86,969 | +0.04(+0.40%) |
Jun 15, 2023 | 9.960 | 10.03 | 9.900 | 10.02 | 47,266 | -0.01(-0.10%) |
Jun 14, 2023 | 10.14 | 10.25 | 9.950 | 10.03 | 45,552 | -0.12(-1.18%) |
Jun 13, 2023 | 10.41 | 10.41 | 10.08 | 10.15 | 59,206 | -0.04(-0.39%) |
Jun 12, 2023 | 10.34 | 10.34 | 10.09 | 10.19 | 47,188 | -0.13(-1.26%) |
Jun 09, 2023 | 10.51 | 10.51 | 10.25 | 10.32 | 86,706 | -0.08(-0.77%) |
Jun 08, 2023 | 10.24 | 10.47 | 10.24 | 10.40 | 87,381 | +0.14(+1.36%) |
Jun 07, 2023 | 10.49 | 10.62 | 10.24 | 10.26 | 66,883 | -0.22(-2.10%) |
Jun 06, 2023 | 10.42 | 10.48 | 10.31 | 10.48 | 88,105 | +0.08(+0.77%) |
Jun 05, 2023 | 10.25 | 10.45 | 10.12 | 10.40 | 104,162 | +0.05(+0.48%) |
Jun 02, 2023 | 10.59 | 10.59 | 10.28 | 10.35 | 49,559 | -0.16(-1.52%) |
Jun 01, 2023 | 10.11 | 10.60 | 10.11 | 10.51 | 146,080 | +0.36(+3.55%) |
May 31, 2023 | 9.990 | 10.29 | 9.990 | 10.15 | 79,342 | +0.06(+0.59%) |
May 30, 2023 | 10.00 | 10.12 | 9.950 | 10.09 | 139,681 | +0.07(+0.70%) |
May 26, 2023 | 10.01 | 10.12 | 9.960 | 10.02 | 45,436 | +0.01(+0.10%) |
May 25, 2023 | 10.12 | 10.12 | 9.950 | 10.01 | 84,131 | -0.15(-1.48%) |
May 24, 2023 | 10.51 | 10.51 | 10.15 | 10.16 | 76,286 | -0.25(-2.40%) |
May 23, 2023 | 10.38 | 10.49 | 10.30 | 10.41 | 296,817 | +0.00(+0.00%) |
May 22, 2023 | 10.50 | 10.55 | 10.39 | 10.41 | 64,070 | -0.09(-0.86%) |
May 19, 2023 | 10.61 | 10.63 | 10.42 | 10.50 | 86,036 | +0.03(+0.29%) |
May 18, 2023 | 10.60 | 10.62 | 10.34 | 10.47 | 72,123 | -0.26(-2.42%) |
May 17, 2023 | 10.70 | 10.75 | 10.57 | 10.73 | 50,390 | +0.03(+0.28%) |
May 16, 2023 | 10.86 | 10.95 | 10.65 | 10.70 | 32,392 | -0.22(-2.01%) |
May 15, 2023 | 10.76 | 11.03 | 10.76 | 10.92 | 46,483 | +0.12(+1.11%) |
May 12, 2023 | 10.79 | 10.96 | 10.75 | 10.80 | 54,615 | -0.06(-0.55%) |
May 11, 2023 | 11.18 | 11.29 | 10.81 | 10.86 | 206,089 | -0.51(-4.49%) |
May 10, 2023 | 11.66 | 11.70 | 11.26 | 11.37 | 73,635 | -0.27(-2.32%) |
May 09, 2023 | 11.52 | 11.69 | 11.52 | 11.64 | 35,130 | +0.01(+0.09%) |
May 08, 2023 | 11.56 | 11.71 | 11.54 | 11.63 | 56,220 | -0.01(-0.09%) |
May 05, 2023 | 11.51 | 11.69 | 11.28 | 11.64 | 195,680 | -0.01(-0.09%) |
May 04, 2023 | 11.63 | 11.85 | 11.56 | 11.65 | 79,175 | +0.20(+1.75%) |
May 03, 2023 | 11.54 | 11.55 | 11.36 | 11.45 | 57,351 | -0.05(-0.43%) |
May 02, 2023 | 11.14 | 11.50 | 11.03 | 11.50 | 68,763 | +0.28(+2.50%) |