Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.96 | 11.96 | 11.65 | 11.71 | 1,255,002 | -0.22(-1.81%) |
Jul 28, 2023 | 11.91 | 12.00 | 11.74 | 11.92 | 853,737 | +0.14(+1.22%) |
Jul 27, 2023 | 12.02 | 12.16 | 11.74 | 11.78 | 1,479,273 | -0.18(-1.50%) |
Jul 26, 2023 | 11.83 | 12.11 | 11.83 | 11.96 | 1,245,956 | +0.01(+0.08%) |
Jul 25, 2023 | 11.76 | 12.04 | 11.66 | 11.95 | 1,872,001 | +0.18(+1.52%) |
Jul 24, 2023 | 11.49 | 11.82 | 11.34 | 11.77 | 2,229,839 | +0.48(+4.29%) |
Jul 21, 2023 | 11.34 | 11.39 | 11.22 | 11.29 | 1,034,076 | +0.02(+0.16%) |
Jul 20, 2023 | 11.38 | 11.44 | 11.23 | 11.27 | 1,480,682 | -0.12(-1.02%) |
Jul 19, 2023 | 11.35 | 11.44 | 11.32 | 11.39 | 1,330,184 | +0.09(+0.79%) |
Jul 18, 2023 | 11.18 | 11.38 | 11.18 | 11.30 | 1,141,393 | +0.12(+1.03%) |
Jul 17, 2023 | 11.15 | 11.19 | 11.02 | 11.18 | 1,317,299 | +0.04(+0.40%) |
Jul 14, 2023 | 11.26 | 11.26 | 11.12 | 11.14 | 938,312 | -0.09(-0.79%) |
Jul 13, 2023 | 11.14 | 11.33 | 11.13 | 11.23 | 1,271,892 | +0.10(+0.88%) |
Jul 12, 2023 | 11.11 | 11.20 | 11.09 | 11.13 | 1,357,773 | +0.12(+1.05%) |
Jul 11, 2023 | 11.07 | 11.13 | 10.93 | 11.01 | 877,271 | -0.02(-0.16%) |
Jul 10, 2023 | 10.91 | 11.15 | 10.88 | 11.03 | 917,901 | +0.12(+1.06%) |
Jul 07, 2023 | 10.62 | 11.02 | 10.61 | 10.91 | 992,483 | +0.30(+2.84%) |
Jul 06, 2023 | 10.81 | 10.83 | 10.47 | 10.61 | 1,681,960 | -0.28(-2.61%) |
Jul 05, 2023 | 11.08 | 11.08 | 10.88 | 10.90 | 956,625 | -0.21(-1.92%) |
Jul 03, 2023 | 11.18 | 11.23 | 11.09 | 11.11 | 473,037 | -0.07(-0.64%) |
Jun 30, 2023 | 11.18 | 11.23 | 11.13 | 11.18 | 586,113 | +0.03(+0.24%) |
Jun 29, 2023 | 11.18 | 11.23 | 11.11 | 11.15 | 736,664 | -0.04(-0.32%) |
Jun 28, 2023 | 11.15 | 11.21 | 11.09 | 11.19 | 631,571 | +0.03(+0.24%) |
Jun 27, 2023 | 10.93 | 11.17 | 10.92 | 11.16 | 632,306 | +0.21(+1.95%) |
Jun 26, 2023 | 10.69 | 11.03 | 10.67 | 10.95 | 731,442 | +0.24(+2.24%) |
Jun 23, 2023 | 10.88 | 10.89 | 10.71 | 10.71 | 1,005,889 | -0.20(-1.87%) |
Jun 22, 2023 | 10.99 | 11.03 | 10.88 | 10.91 | 620,018 | -0.11(-0.97%) |
Jun 21, 2023 | 10.93 | 11.07 | 10.85 | 11.02 | 792,609 | +0.09(+0.80%) |
Jun 20, 2023 | 10.93 | 10.97 | 10.85 | 10.93 | 773,792 | +0.03(+0.24%) |
Jun 16, 2023 | 11.03 | 11.04 | 10.85 | 10.91 | 924,027 | -0.07(-0.64%) |
Jun 15, 2023 | 10.79 | 11.01 | 10.78 | 10.98 | 878,589 | +0.18(+1.63%) |
Jun 14, 2023 | 10.85 | 10.93 | 10.74 | 10.80 | 902,816 | -0.02(-0.16%) |
Jun 13, 2023 | 10.81 | 10.86 | 10.74 | 10.82 | 896,806 | +0.05(+0.49%) |
Jun 12, 2023 | 10.57 | 10.81 | 10.56 | 10.77 | 982,697 | +0.16(+1.49%) |
Jun 09, 2023 | 10.57 | 10.61 | 10.45 | 10.61 | 613,584 | +0.04(+0.33%) |
Jun 08, 2023 | 10.54 | 10.58 | 10.38 | 10.57 | 900,664 | +0.05(+0.50%) |
Jun 07, 2023 | 10.43 | 10.56 | 10.41 | 10.52 | 1,138,473 | +0.09(+0.84%) |
Jun 06, 2023 | 10.16 | 10.47 | 10.13 | 10.43 | 921,170 | +0.29(+2.86%) |
Jun 05, 2023 | 10.27 | 10.30 | 10.14 | 10.14 | 815,864 | -0.15(-1.45%) |
Jun 02, 2023 | 10.15 | 10.31 | 10.08 | 10.29 | 1,144,247 | +0.22(+2.18%) |
Jun 01, 2023 | 9.931 | 10.07 | 9.817 | 10.07 | 916,366 | +0.19(+1.96%) |
May 31, 2023 | 9.773 | 9.914 | 9.729 | 9.879 | 998,176 | +0.02(+0.18%) |
May 30, 2023 | 9.650 | 9.892 | 9.641 | 9.861 | 1,667,147 | +0.27(+2.84%) |
May 26, 2023 | 9.281 | 9.606 | 9.211 | 9.589 | 1,375,540 | +0.32(+3.41%) |
May 25, 2023 | 9.439 | 9.448 | 9.132 | 9.272 | 2,093,334 | -0.24(-2.50%) |
May 24, 2023 | 9.624 | 9.650 | 9.316 | 9.510 | 2,590,627 | -0.14(-1.46%) |
May 23, 2023 | 9.668 | 9.852 | 9.641 | 9.650 | 1,025,517 | +0.01(+0.09%) |
May 22, 2023 | 9.589 | 9.690 | 9.511 | 9.641 | 1,018,638 | +0.11(+1.11%) |
May 19, 2023 | 9.694 | 9.729 | 9.470 | 9.536 | 955,712 | -0.25(-2.52%) |
May 18, 2023 | 9.650 | 9.825 | 9.628 | 9.782 | 1,226,521 | +0.12(+1.27%) |
May 17, 2023 | 9.536 | 9.704 | 9.488 | 9.659 | 819,282 | +0.18(+1.95%) |
May 16, 2023 | 9.624 | 9.690 | 9.474 | 9.474 | 1,268,713 | -0.20(-2.09%) |
May 15, 2023 | 9.712 | 9.826 | 9.668 | 9.677 | 1,144,808 | -0.03(-0.27%) |
May 12, 2023 | 9.685 | 9.826 | 9.624 | 9.703 | 1,232,104 | +0.05(+0.55%) |
May 11, 2023 | 9.624 | 9.659 | 9.439 | 9.650 | 1,054,731 | -0.08(-0.81%) |
May 10, 2023 | 9.844 | 9.888 | 9.641 | 9.729 | 912,785 | +0.02(+0.18%) |
May 09, 2023 | 9.694 | 9.791 | 9.624 | 9.712 | 899,198 | +0.02(+0.18%) |
May 08, 2023 | 9.659 | 9.756 | 9.545 | 9.694 | 759,909 | +0.09(+0.91%) |
May 05, 2023 | 9.536 | 9.659 | 9.474 | 9.606 | 896,626 | +0.20(+2.15%) |
May 04, 2023 | 9.510 | 9.518 | 9.307 | 9.404 | 1,111,768 | -0.18(-1.83%) |
May 03, 2023 | 9.580 | 9.808 | 9.527 | 9.580 | 1,250,657 | +0.05(+0.55%) |
May 02, 2023 | 10.05 | 10.06 | 9.415 | 9.527 | 2,161,618 | -0.54(-5.41%) |