Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.60 | 11.68 | 11.24 | 11.59 | 7,403,036 | +0.02(+0.17%) |
Jul 28, 2023 | 11.50 | 11.62 | 11.46 | 11.57 | 1,423,242 | +0.22(+1.90%) |
Jul 27, 2023 | 11.71 | 11.72 | 11.35 | 11.36 | 1,980,507 | -0.21(-1.78%) |
Jul 26, 2023 | 11.51 | 11.67 | 11.49 | 11.56 | 1,122,443 | -0.03(-0.25%) |
Jul 25, 2023 | 11.81 | 11.87 | 11.57 | 11.59 | 1,967,156 | -0.22(-1.83%) |
Jul 24, 2023 | 11.92 | 11.94 | 11.74 | 11.81 | 957,660 | -0.06(-0.50%) |
Jul 21, 2023 | 11.93 | 11.93 | 11.72 | 11.87 | 1,188,031 | +0.04(+0.33%) |
Jul 20, 2023 | 12.02 | 12.05 | 11.65 | 11.83 | 1,321,196 | -0.27(-2.27%) |
Jul 19, 2023 | 11.94 | 12.11 | 11.81 | 12.10 | 1,912,130 | +0.29(+2.49%) |
Jul 18, 2023 | 11.51 | 11.83 | 11.50 | 11.81 | 1,750,830 | +0.32(+2.82%) |
Jul 17, 2023 | 11.60 | 11.60 | 11.45 | 11.48 | 2,232,444 | -0.16(-1.35%) |
Jul 14, 2023 | 11.76 | 11.76 | 11.59 | 11.64 | 2,888,534 | -0.10(-0.84%) |
Jul 13, 2023 | 11.71 | 11.75 | 11.54 | 11.74 | 9,780,542 | +0.09(+0.76%) |
Jul 12, 2023 | 11.91 | 11.91 | 11.56 | 11.65 | 3,776,712 | -0.10(-0.83%) |
Jul 11, 2023 | 11.58 | 11.84 | 11.55 | 11.75 | 2,584,312 | +0.21(+1.78%) |
Jul 10, 2023 | 11.37 | 11.64 | 11.34 | 11.54 | 1,580,013 | +0.18(+1.55%) |
Jul 07, 2023 | 11.25 | 11.46 | 11.25 | 11.37 | 2,064,157 | +0.06(+0.52%) |
Jul 06, 2023 | 11.28 | 11.40 | 11.13 | 11.31 | 1,861,635 | -0.10(-0.86%) |
Jul 05, 2023 | 11.31 | 11.43 | 11.17 | 11.41 | 1,315,730 | +0.03(+0.26%) |
Jul 03, 2023 | 11.38 | 11.44 | 11.21 | 11.38 | 719,449 | +0.03(+0.26%) |
Jun 30, 2023 | 11.43 | 11.47 | 11.28 | 11.35 | 1,720,676 | +0.03(+0.26%) |
Jun 29, 2023 | 11.14 | 11.37 | 11.14 | 11.32 | 1,922,930 | +0.18(+1.58%) |
Jun 28, 2023 | 11.06 | 11.18 | 11.00 | 11.14 | 1,258,059 | +0.06(+0.53%) |
Jun 27, 2023 | 10.98 | 11.21 | 10.93 | 11.08 | 2,359,149 | +0.03(+0.27%) |
Jun 26, 2023 | 10.71 | 11.10 | 10.69 | 11.05 | 2,666,226 | +0.20(+1.81%) |
Jun 23, 2023 | 10.62 | 10.87 | 10.51 | 10.86 | 4,649,276 | +0.17(+1.56%) |
Jun 22, 2023 | 10.88 | 10.88 | 10.53 | 10.69 | 1,999,133 | -0.25(-2.24%) |
Jun 21, 2023 | 10.81 | 11.04 | 10.74 | 10.93 | 2,337,511 | +0.04(+0.36%) |
Jun 20, 2023 | 11.36 | 11.37 | 10.87 | 10.90 | 2,680,919 | -0.59(-5.12%) |
Jun 16, 2023 | 11.48 | 11.62 | 11.21 | 11.48 | 8,301,460 | +0.08(+0.69%) |
Jun 15, 2023 | 10.71 | 11.45 | 10.71 | 11.41 | 6,039,204 | +0.53(+4.87%) |
Jun 14, 2023 | 10.91 | 10.96 | 10.71 | 10.88 | 3,252,887 | -0.02(-0.18%) |
Jun 13, 2023 | 10.75 | 10.92 | 10.63 | 10.90 | 2,608,835 | +0.22(+2.02%) |
Jun 12, 2023 | 10.32 | 10.69 | 10.28 | 10.68 | 2,125,351 | +0.37(+3.62%) |
Jun 09, 2023 | 10.44 | 10.44 | 10.29 | 10.31 | 1,344,915 | -0.11(-1.04%) |
Jun 08, 2023 | 10.48 | 10.51 | 10.39 | 10.41 | 1,053,361 | -0.08(-0.75%) |
Jun 07, 2023 | 10.71 | 10.72 | 10.44 | 10.49 | 1,196,454 | -0.10(-0.93%) |
Jun 06, 2023 | 10.25 | 10.63 | 10.10 | 10.59 | 2,046,181 | +0.34(+3.35%) |
Jun 05, 2023 | 10.48 | 10.51 | 10.16 | 10.25 | 2,599,294 | -0.20(-1.88%) |
Jun 02, 2023 | 9.944 | 10.47 | 9.930 | 10.44 | 4,045,645 | +0.66(+6.71%) |
Jun 01, 2023 | 9.807 | 9.807 | 9.523 | 9.787 | 3,577,042 | -0.02(-0.20%) |
May 31, 2023 | 9.317 | 9.856 | 9.317 | 9.807 | 4,072,855 | +0.43(+4.60%) |
May 30, 2023 | 9.405 | 9.668 | 9.356 | 9.375 | 3,088,135 | -0.10(-1.03%) |
May 26, 2023 | 9.512 | 9.610 | 9.390 | 9.473 | 1,812,933 | -0.01(-0.10%) |
May 25, 2023 | 9.551 | 9.605 | 9.385 | 9.483 | 1,545,805 | -0.09(-0.92%) |
May 24, 2023 | 9.824 | 9.834 | 9.522 | 9.571 | 1,877,175 | -0.32(-3.25%) |
May 23, 2023 | 9.912 | 10.24 | 9.873 | 9.893 | 4,027,171 | -0.08(-0.78%) |
May 22, 2023 | 9.736 | 10.03 | 9.688 | 9.971 | 2,125,145 | +0.20(+2.10%) |
May 19, 2023 | 9.893 | 9.990 | 9.746 | 9.766 | 1,455,869 | -0.03(-0.30%) |
May 18, 2023 | 9.834 | 9.853 | 9.458 | 9.795 | 2,668,597 | -0.09(-0.89%) |
May 17, 2023 | 9.824 | 9.936 | 9.624 | 9.883 | 2,553,502 | +0.11(+1.10%) |
May 16, 2023 | 9.990 | 10.09 | 9.722 | 9.775 | 2,638,564 | -0.30(-3.00%) |
May 15, 2023 | 10.20 | 10.25 | 10.04 | 10.08 | 2,964,935 | -0.19(-1.81%) |
May 12, 2023 | 10.59 | 10.61 | 10.22 | 10.26 | 2,292,559 | -0.30(-2.86%) |
May 11, 2023 | 10.66 | 10.74 | 10.56 | 10.57 | 1,356,124 | -0.20(-1.81%) |
May 10, 2023 | 10.69 | 11.19 | 10.63 | 10.76 | 3,572,731 | +0.17(+1.57%) |
May 09, 2023 | 10.44 | 10.65 | 10.41 | 10.59 | 2,892,078 | +0.07(+0.65%) |
May 08, 2023 | 10.71 | 10.77 | 10.45 | 10.53 | 2,737,586 | -0.16(-1.46%) |
May 05, 2023 | 10.32 | 10.77 | 10.32 | 10.68 | 2,984,732 | +0.56(+5.49%) |
May 04, 2023 | 10.15 | 10.40 | 9.619 | 10.13 | 8,959,392 | +0.26(+2.67%) |
May 03, 2023 | 10.27 | 10.30 | 9.834 | 9.863 | 8,936,442 | -0.34(-3.35%) |
May 02, 2023 | 10.71 | 10.77 | 10.20 | 10.20 | 4,341,996 | -0.60(-5.51%) |