Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 11.14 | 11.52 | 11.08 | 11.36 | 6,216,703 | +0.50(+4.60%) |
Jul 28, 2023 | 10.56 | 10.99 | 10.37 | 10.86 | 3,427,964 | +0.59(+5.74%) |
Jul 27, 2023 | 10.79 | 10.90 | 10.15 | 10.27 | 3,504,078 | -0.47(-4.38%) |
Jul 26, 2023 | 10.47 | 10.77 | 10.41 | 10.74 | 3,254,242 | +0.27(+2.58%) |
Jul 25, 2023 | 10.76 | 11.04 | 10.41 | 10.47 | 2,726,604 | -0.16(-1.51%) |
Jul 24, 2023 | 10.51 | 10.94 | 10.46 | 10.63 | 4,574,204 | +0.05(+0.47%) |
Jul 21, 2023 | 9.830 | 10.76 | 9.695 | 10.58 | 6,445,450 | +0.88(+9.07%) |
Jul 20, 2023 | 9.490 | 9.710 | 9.410 | 9.700 | 1,956,484 | +0.12(+1.25%) |
Jul 19, 2023 | 9.530 | 9.705 | 9.510 | 9.580 | 2,282,008 | +0.15(+1.59%) |
Jul 18, 2023 | 9.430 | 9.600 | 9.320 | 9.430 | 2,373,265 | -0.02(-0.21%) |
Jul 17, 2023 | 9.430 | 9.540 | 9.335 | 9.450 | 2,269,808 | +0.01(+0.11%) |
Jul 14, 2023 | 10.07 | 10.18 | 9.400 | 9.440 | 4,309,939 | -0.76(-7.45%) |
Jul 13, 2023 | 9.740 | 10.34 | 9.740 | 10.20 | 4,953,992 | +0.53(+5.48%) |
Jul 12, 2023 | 9.580 | 9.740 | 9.400 | 9.670 | 5,719,752 | +0.34(+3.64%) |
Jul 11, 2023 | 9.400 | 9.470 | 9.265 | 9.330 | 5,259,519 | -0.04(-0.43%) |
Jul 10, 2023 | 9.170 | 9.410 | 9.060 | 9.370 | 2,062,152 | +0.13(+1.41%) |
Jul 07, 2023 | 9.060 | 9.370 | 9.030 | 9.240 | 3,635,113 | +0.23(+2.55%) |
Jul 06, 2023 | 9.300 | 9.340 | 8.975 | 9.010 | 4,995,224 | -0.49(-5.16%) |
Jul 05, 2023 | 9.450 | 9.670 | 9.420 | 9.500 | 6,041,117 | -0.12(-1.25%) |
Jul 03, 2023 | 9.490 | 9.620 | 9.390 | 9.620 | 2,121,391 | +0.18(+1.91%) |
Jun 30, 2023 | 9.500 | 9.710 | 9.430 | 9.440 | 3,580,061 | +0.07(+0.75%) |
Jun 29, 2023 | 9.410 | 9.520 | 9.320 | 9.370 | 3,518,875 | +0.03(+0.32%) |
Jun 28, 2023 | 9.380 | 9.500 | 9.170 | 9.340 | 4,545,708 | -0.12(-1.27%) |
Jun 27, 2023 | 9.760 | 9.760 | 9.440 | 9.460 | 3,979,950 | -0.22(-2.27%) |
Jun 26, 2023 | 10.05 | 10.34 | 9.490 | 9.680 | 6,516,677 | -0.40(-3.97%) |
Jun 23, 2023 | 10.29 | 10.35 | 10.01 | 10.08 | 32,949,464 | -0.22(-2.14%) |
Jun 22, 2023 | 10.31 | 10.54 | 10.20 | 10.30 | 10,057,409 | -0.57(-5.24%) |
Jun 21, 2023 | 10.77 | 10.88 | 10.31 | 10.87 | 5,385,457 | +0.09(+0.83%) |
Jun 20, 2023 | 10.16 | 10.90 | 10.13 | 10.78 | 5,596,817 | +0.57(+5.58%) |
Jun 16, 2023 | 10.25 | 10.38 | 10.14 | 10.21 | 5,015,007 | -0.07(-0.68%) |
Jun 15, 2023 | 10.19 | 10.43 | 10.08 | 10.28 | 2,788,817 | +0.02(+0.19%) |
Jun 14, 2023 | 10.40 | 10.47 | 10.20 | 10.26 | 6,449,258 | -0.13(-1.25%) |
Jun 13, 2023 | 10.61 | 10.66 | 10.26 | 10.39 | 7,601,443 | +0.27(+2.67%) |
Jun 12, 2023 | 9.880 | 10.16 | 9.840 | 10.12 | 3,357,567 | +0.17(+1.71%) |
Jun 09, 2023 | 10.06 | 10.19 | 9.930 | 9.950 | 2,823,871 | +0.02(+0.20%) |
Jun 08, 2023 | 10.25 | 10.39 | 9.930 | 9.930 | 2,667,397 | -0.37(-3.59%) |
Jun 07, 2023 | 10.45 | 10.46 | 10.06 | 10.30 | 8,065,734 | -0.02(-0.19%) |
Jun 06, 2023 | 10.24 | 10.46 | 10.22 | 10.32 | 3,711,628 | +0.05(+0.49%) |
Jun 05, 2023 | 10.11 | 10.50 | 10.06 | 10.27 | 3,317,818 | +0.11(+1.08%) |
Jun 02, 2023 | 10.20 | 10.43 | 9.990 | 10.16 | 5,095,057 | +0.06(+0.59%) |
Jun 01, 2023 | 9.840 | 10.21 | 9.840 | 10.10 | 5,188,845 | +0.15(+1.51%) |
May 31, 2023 | 10.01 | 10.07 | 9.870 | 9.950 | 6,042,617 | -0.13(-1.29%) |
May 30, 2023 | 10.56 | 10.59 | 9.710 | 10.08 | 8,464,215 | -0.36(-3.45%) |
May 26, 2023 | 11.39 | 11.39 | 10.03 | 10.44 | 12,871,482 | -1.68(-13.86%) |
May 25, 2023 | 12.05 | 12.67 | 11.89 | 12.12 | 5,225,096 | +0.12(+1.00%) |
May 24, 2023 | 12.40 | 12.54 | 11.89 | 12.00 | 4,164,656 | -0.57(-4.53%) |
May 23, 2023 | 12.65 | 13.19 | 12.51 | 12.57 | 5,454,681 | -0.08(-0.63%) |
May 22, 2023 | 12.63 | 12.83 | 12.45 | 12.65 | 7,328,427 | +0.31(+2.51%) |
May 19, 2023 | 12.49 | 12.70 | 12.26 | 12.34 | 4,532,083 | -0.10(-0.80%) |
May 18, 2023 | 12.34 | 12.53 | 12.15 | 12.44 | 5,600,229 | -0.07(-0.56%) |
May 17, 2023 | 12.24 | 12.55 | 11.95 | 12.51 | 3,297,307 | +0.40(+3.30%) |
May 16, 2023 | 12.36 | 12.48 | 12.03 | 12.11 | 3,332,439 | -0.40(-3.20%) |
May 15, 2023 | 12.37 | 12.71 | 12.14 | 12.51 | 5,590,532 | +0.29(+2.37%) |
May 12, 2023 | 12.35 | 12.65 | 12.06 | 12.22 | 4,000,272 | -0.04(-0.33%) |
May 11, 2023 | 11.75 | 12.46 | 11.69 | 12.26 | 5,947,977 | +0.61(+5.24%) |
May 10, 2023 | 11.39 | 12.05 | 11.36 | 11.65 | 7,496,166 | +0.46(+4.11%) |
May 09, 2023 | 11.20 | 11.46 | 11.05 | 11.19 | 3,289,154 | -0.13(-1.15%) |
May 08, 2023 | 10.81 | 12.06 | 10.81 | 11.32 | 10,107,359 | +0.55(+5.11%) |
May 05, 2023 | 10.25 | 10.96 | 10.17 | 10.77 | 8,025,479 | +0.67(+6.63%) |
May 04, 2023 | 9.830 | 10.18 | 9.810 | 10.10 | 4,473,319 | +0.26(+2.64%) |
May 03, 2023 | 9.380 | 10.01 | 9.290 | 9.840 | 3,995,721 | +0.54(+5.81%) |
May 02, 2023 | 9.620 | 9.740 | 9.225 | 9.300 | 2,998,806 | -0.41(-4.22%) |