Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.80 | 11.25 | 10.78 | 11.19 | 386,843 | +0.43(+3.97%) |
Jul 28, 2023 | 10.44 | 10.79 | 10.44 | 10.77 | 305,080 | +0.37(+3.55%) |
Jul 27, 2023 | 10.37 | 10.43 | 10.21 | 10.40 | 422,776 | +0.11(+1.04%) |
Jul 26, 2023 | 10.22 | 10.41 | 10.16 | 10.29 | 416,954 | +0.08(+0.76%) |
Jul 25, 2023 | 10.12 | 10.28 | 10.10 | 10.21 | 269,914 | +0.11(+1.06%) |
Jul 24, 2023 | 10.19 | 10.21 | 10.00 | 10.11 | 299,876 | -0.10(-0.95%) |
Jul 21, 2023 | 10.24 | 10.36 | 10.17 | 10.20 | 446,526 | +0.05(+0.48%) |
Jul 20, 2023 | 10.28 | 10.28 | 10.14 | 10.16 | 169,097 | -0.11(-1.04%) |
Jul 19, 2023 | 10.27 | 10.48 | 10.22 | 10.26 | 199,228 | +0.03(+0.28%) |
Jul 18, 2023 | 10.27 | 10.36 | 10.16 | 10.23 | 252,735 | -0.07(-0.66%) |
Jul 17, 2023 | 10.36 | 10.36 | 10.18 | 10.30 | 264,542 | -0.04(-0.38%) |
Jul 14, 2023 | 10.29 | 10.41 | 10.12 | 10.34 | 370,061 | +0.05(+0.47%) |
Jul 13, 2023 | 10.35 | 10.40 | 10.25 | 10.29 | 194,828 | +0.01(+0.09%) |
Jul 12, 2023 | 10.18 | 10.41 | 10.17 | 10.28 | 268,482 | +0.24(+2.42%) |
Jul 11, 2023 | 10.02 | 10.12 | 9.986 | 10.04 | 228,839 | +0.05(+0.49%) |
Jul 10, 2023 | 9.991 | 10.13 | 9.971 | 9.991 | 238,356 | -0.01(-0.10%) |
Jul 07, 2023 | 10.00 | 10.13 | 9.991 | 10.00 | 240,604 | -0.05(-0.48%) |
Jul 06, 2023 | 10.08 | 10.13 | 9.864 | 10.05 | 209,877 | -0.13(-1.24%) |
Jul 05, 2023 | 10.26 | 10.26 | 10.15 | 10.18 | 208,323 | -0.13(-1.23%) |
Jul 03, 2023 | 10.21 | 10.36 | 10.21 | 10.30 | 174,053 | +0.10(+0.95%) |
Jun 30, 2023 | 10.25 | 10.32 | 10.18 | 10.20 | 208,721 | -0.05(-0.47%) |
Jun 29, 2023 | 10.11 | 10.30 | 10.09 | 10.25 | 160,040 | +0.16(+1.54%) |
Jun 28, 2023 | 10.14 | 10.25 | 10.06 | 10.10 | 240,195 | -0.04(-0.38%) |
Jun 27, 2023 | 10.11 | 10.23 | 10.05 | 10.14 | 234,076 | +0.10(+0.97%) |
Jun 26, 2023 | 10.08 | 10.11 | 9.933 | 10.04 | 225,442 | -0.08(-0.77%) |
Jun 23, 2023 | 9.874 | 10.32 | 9.826 | 10.12 | 723,234 | +0.18(+1.86%) |
Jun 22, 2023 | 9.991 | 10.03 | 9.855 | 9.932 | 535,906 | -0.04(-0.39%) |
Jun 21, 2023 | 10.12 | 10.20 | 9.884 | 9.971 | 704,043 | -0.18(-1.82%) |
Jun 20, 2023 | 10.21 | 10.39 | 10.15 | 10.16 | 274,315 | -0.10(-0.95%) |
Jun 16, 2023 | 10.27 | 10.46 | 10.19 | 10.25 | 405,701 | +0.00(+0.00%) |
Jun 15, 2023 | 10.16 | 10.36 | 10.03 | 10.25 | 200,761 | +0.10(+0.96%) |
Jun 14, 2023 | 10.37 | 10.39 | 10.08 | 10.16 | 318,581 | -0.16(-1.51%) |
Jun 13, 2023 | 10.36 | 10.83 | 10.16 | 10.31 | 649,227 | -0.08(-0.75%) |
Jun 12, 2023 | 10.03 | 10.47 | 9.981 | 10.39 | 588,226 | +0.38(+3.83%) |
Jun 09, 2023 | 11.32 | 11.58 | 9.816 | 10.01 | 1,066,835 | -3.02(-23.21%) |
Jun 08, 2023 | 13.21 | 13.23 | 12.94 | 13.03 | 251,423 | -0.09(-0.67%) |
Jun 07, 2023 | 13.15 | 13.32 | 13.01 | 13.12 | 167,658 | +0.08(+0.60%) |
Jun 06, 2023 | 12.60 | 13.10 | 12.60 | 13.04 | 196,698 | +0.41(+3.23%) |
Jun 05, 2023 | 12.71 | 12.74 | 12.59 | 12.63 | 101,194 | -0.15(-1.14%) |
Jun 02, 2023 | 12.59 | 12.82 | 12.42 | 12.78 | 147,804 | +0.32(+2.57%) |
Jun 01, 2023 | 12.34 | 12.56 | 12.01 | 12.46 | 160,887 | +0.10(+0.78%) |
May 31, 2023 | 12.30 | 12.60 | 12.23 | 12.36 | 812,438 | +0.06(+0.47%) |
May 30, 2023 | 12.31 | 12.63 | 12.24 | 12.30 | 101,316 | -0.01(-0.08%) |
May 26, 2023 | 12.12 | 12.45 | 12.12 | 12.31 | 222,926 | +0.16(+1.28%) |
May 25, 2023 | 12.40 | 12.53 | 12.14 | 12.16 | 128,421 | -0.26(-2.11%) |
May 24, 2023 | 12.53 | 12.53 | 12.24 | 12.42 | 101,967 | -0.14(-1.08%) |
May 23, 2023 | 12.52 | 12.66 | 12.52 | 12.55 | 140,591 | +0.02(+0.15%) |
May 22, 2023 | 12.35 | 12.54 | 12.25 | 12.53 | 133,342 | +0.24(+1.97%) |
May 19, 2023 | 12.41 | 12.43 | 12.26 | 12.29 | 71,948 | +0.00(+0.00%) |
May 18, 2023 | 12.29 | 12.34 | 12.18 | 12.29 | 91,344 | -0.03(-0.24%) |
May 17, 2023 | 12.00 | 12.32 | 11.98 | 12.32 | 146,989 | +0.41(+3.42%) |
May 16, 2023 | 11.79 | 12.10 | 11.79 | 11.91 | 269,745 | +0.05(+0.41%) |
May 15, 2023 | 11.94 | 12.02 | 11.85 | 11.86 | 93,429 | -0.05(-0.41%) |
May 12, 2023 | 11.89 | 12.01 | 11.84 | 11.91 | 83,916 | +0.04(+0.33%) |
May 11, 2023 | 11.73 | 11.93 | 11.70 | 11.87 | 99,077 | +0.08(+0.66%) |
May 10, 2023 | 11.95 | 11.95 | 11.70 | 11.80 | 113,789 | +0.02(+0.16%) |
May 09, 2023 | 11.81 | 11.86 | 11.70 | 11.78 | 82,707 | -0.05(-0.41%) |
May 08, 2023 | 12.19 | 12.19 | 11.72 | 11.83 | 113,109 | -0.35(-2.87%) |
May 05, 2023 | 11.82 | 12.21 | 11.82 | 12.18 | 145,911 | +0.46(+3.89%) |
May 04, 2023 | 11.88 | 11.91 | 11.41 | 11.72 | 135,714 | -0.20(-1.71%) |
May 03, 2023 | 11.81 | 12.10 | 11.81 | 11.92 | 121,738 | +0.12(+0.99%) |
May 02, 2023 | 11.81 | 11.85 | 11.37 | 11.81 | 149,569 | -0.05(-0.41%) |