Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.49 | 10.62 | 10.44 | 10.57 | 313,127 | +0.14(+1.30%) |
Jul 28, 2023 | 10.56 | 10.63 | 10.39 | 10.43 | 404,774 | -0.01(-0.09%) |
Jul 27, 2023 | 10.70 | 10.78 | 10.43 | 10.44 | 337,780 | -0.26(-2.45%) |
Jul 26, 2023 | 10.62 | 10.72 | 10.57 | 10.70 | 266,039 | +0.11(+1.01%) |
Jul 25, 2023 | 10.72 | 10.81 | 10.59 | 10.60 | 262,896 | -0.20(-1.89%) |
Jul 24, 2023 | 10.71 | 10.84 | 10.67 | 10.80 | 255,972 | +0.11(+1.00%) |
Jul 21, 2023 | 10.90 | 10.90 | 10.66 | 10.69 | 386,362 | -0.11(-0.99%) |
Jul 20, 2023 | 10.84 | 10.87 | 10.66 | 10.80 | 333,055 | +0.02(+0.18%) |
Jul 19, 2023 | 10.79 | 10.86 | 10.74 | 10.78 | 809,051 | +0.03(+0.27%) |
Jul 18, 2023 | 10.64 | 10.77 | 10.63 | 10.75 | 800,653 | +0.10(+0.91%) |
Jul 17, 2023 | 10.50 | 10.67 | 10.47 | 10.65 | 519,105 | +0.13(+1.20%) |
Jul 14, 2023 | 10.50 | 10.55 | 10.32 | 10.53 | 328,083 | +0.00(+0.00%) |
Jul 13, 2023 | 10.49 | 10.53 | 10.42 | 10.53 | 287,453 | +0.07(+0.65%) |
Jul 12, 2023 | 10.61 | 10.65 | 10.45 | 10.46 | 433,419 | +0.06(+0.56%) |
Jul 11, 2023 | 10.21 | 10.42 | 10.14 | 10.40 | 329,447 | +0.25(+2.49%) |
Jul 10, 2023 | 10.14 | 10.17 | 10.00 | 10.15 | 297,887 | +0.05(+0.48%) |
Jul 07, 2023 | 10.16 | 10.28 | 10.09 | 10.10 | 395,825 | -0.05(-0.48%) |
Jul 06, 2023 | 9.984 | 10.21 | 9.852 | 10.15 | 468,802 | +0.02(+0.19%) |
Jul 05, 2023 | 10.19 | 10.25 | 10.01 | 10.13 | 504,276 | -0.12(-1.14%) |
Jul 03, 2023 | 10.12 | 10.28 | 10.11 | 10.25 | 252,521 | +0.09(+0.86%) |
Jun 30, 2023 | 10.26 | 10.29 | 10.00 | 10.16 | 1,025,190 | +0.05(+0.48%) |
Jun 29, 2023 | 9.770 | 10.11 | 9.750 | 10.11 | 347,556 | +0.33(+3.38%) |
Jun 28, 2023 | 9.857 | 9.857 | 9.682 | 9.779 | 454,903 | -0.05(-0.49%) |
Jun 27, 2023 | 9.575 | 9.838 | 9.488 | 9.828 | 372,882 | +0.30(+3.16%) |
Jun 26, 2023 | 9.216 | 9.575 | 9.216 | 9.527 | 914,990 | +0.31(+3.38%) |
Jun 23, 2023 | 9.196 | 9.313 | 9.084 | 9.216 | 773,714 | -0.17(-1.76%) |
Jun 22, 2023 | 9.546 | 9.551 | 9.303 | 9.381 | 448,768 | -0.14(-1.43%) |
Jun 21, 2023 | 9.760 | 9.809 | 9.488 | 9.517 | 998,405 | -0.30(-3.07%) |
Jun 20, 2023 | 9.925 | 9.925 | 9.731 | 9.818 | 417,356 | -0.12(-1.17%) |
Jun 16, 2023 | 9.945 | 9.964 | 9.799 | 9.935 | 1,044,057 | +0.13(+1.29%) |
Jun 15, 2023 | 9.818 | 9.847 | 9.636 | 9.809 | 540,006 | +1.05(+11.93%) |
May 08, 2023 | 8.907 | 8.907 | 8.668 | 8.764 | 264,958 | -0.10(-1.08%) |
May 05, 2023 | 8.792 | 8.941 | 8.725 | 8.859 | 583,150 | +0.23(+2.67%) |
May 04, 2023 | 8.524 | 8.682 | 8.351 | 8.629 | 788,980 | +0.01(+0.11%) |
May 03, 2023 | 8.725 | 8.821 | 8.610 | 8.620 | 579,424 | -0.07(-0.77%) |
May 02, 2023 | 8.783 | 8.811 | 8.514 | 8.687 | 712,400 | -0.12(-1.41%) |