Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.75 | 10.85 | 10.35 | 10.43 | 1,961,247 | +0.07(+0.68%) |
Jul 28, 2023 | 10.30 | 10.48 | 10.25 | 10.36 | 2,081,679 | +0.26(+2.57%) |
Jul 27, 2023 | 10.37 | 10.41 | 10.03 | 10.10 | 1,498,209 | -0.18(-1.75%) |
Jul 26, 2023 | 9.840 | 10.28 | 9.802 | 10.28 | 1,466,740 | +0.38(+3.84%) |
Jul 25, 2023 | 9.960 | 10.05 | 9.880 | 9.900 | 1,028,621 | -0.03(-0.30%) |
Jul 24, 2023 | 10.13 | 10.25 | 9.920 | 9.930 | 1,053,095 | -0.14(-1.39%) |
Jul 21, 2023 | 10.41 | 10.45 | 10.00 | 10.07 | 929,243 | -0.20(-1.95%) |
Jul 20, 2023 | 10.46 | 10.61 | 10.19 | 10.27 | 1,180,464 | -0.30(-2.84%) |
Jul 19, 2023 | 10.79 | 10.98 | 10.49 | 10.57 | 1,300,479 | -0.12(-1.12%) |
Jul 18, 2023 | 10.84 | 10.96 | 10.54 | 10.69 | 1,124,422 | -0.21(-1.93%) |
Jul 17, 2023 | 10.72 | 10.95 | 10.62 | 10.90 | 856,854 | +0.15(+1.40%) |
Jul 14, 2023 | 10.91 | 11.09 | 10.62 | 10.75 | 1,105,944 | -0.02(-0.19%) |
Jul 13, 2023 | 10.39 | 10.90 | 10.34 | 10.77 | 1,800,712 | +0.42(+4.06%) |
Jul 12, 2023 | 10.40 | 10.55 | 10.02 | 10.35 | 2,049,920 | +0.14(+1.37%) |
Jul 11, 2023 | 9.220 | 10.23 | 9.220 | 10.21 | 2,003,064 | +1.13(+12.44%) |
Jul 10, 2023 | 9.020 | 9.350 | 8.935 | 9.080 | 1,095,803 | -0.04(-0.44%) |
Jul 07, 2023 | 8.750 | 9.200 | 8.750 | 9.120 | 1,177,919 | +0.47(+5.43%) |
Jul 06, 2023 | 8.810 | 8.819 | 8.490 | 8.650 | 1,301,898 | -0.29(-3.24%) |
Jul 05, 2023 | 9.080 | 9.080 | 8.830 | 8.940 | 967,592 | -0.19(-2.08%) |
Jul 03, 2023 | 9.350 | 9.360 | 9.030 | 9.130 | 810,215 | -0.21(-2.25%) |
Jun 30, 2023 | 9.190 | 9.490 | 9.150 | 9.340 | 1,471,300 | +0.31(+3.43%) |
Jun 29, 2023 | 9.230 | 9.345 | 8.910 | 9.030 | 1,188,089 | -0.24(-2.59%) |
Jun 28, 2023 | 9.120 | 9.280 | 9.020 | 9.270 | 1,232,984 | +0.24(+2.66%) |
Jun 27, 2023 | 8.910 | 9.170 | 8.790 | 9.030 | 1,089,116 | +0.24(+2.73%) |
Jun 26, 2023 | 8.830 | 9.010 | 8.730 | 8.790 | 1,118,326 | -0.14(-1.57%) |
Jun 23, 2023 | 8.940 | 9.010 | 8.790 | 8.930 | 1,726,106 | -0.21(-2.30%) |
Jun 22, 2023 | 9.040 | 9.250 | 8.870 | 9.140 | 1,152,696 | +0.03(+0.33%) |
Jun 21, 2023 | 9.200 | 9.220 | 8.825 | 9.110 | 1,337,548 | -0.07(-0.76%) |
Jun 20, 2023 | 9.290 | 9.350 | 9.000 | 9.180 | 1,548,312 | -0.18(-1.92%) |
Jun 16, 2023 | 9.630 | 9.640 | 9.270 | 9.360 | 1,434,438 | -0.14(-1.47%) |
Jun 15, 2023 | 9.100 | 9.540 | 9.000 | 9.500 | 1,428,682 | +0.31(+3.37%) |
Jun 14, 2023 | 9.380 | 9.450 | 9.060 | 9.190 | 1,238,630 | -0.14(-1.50%) |
Jun 13, 2023 | 8.700 | 9.370 | 8.605 | 9.330 | 1,846,200 | +0.69(+7.99%) |
Jun 12, 2023 | 8.520 | 8.740 | 8.411 | 8.640 | 1,202,912 | +0.14(+1.65%) |
Jun 09, 2023 | 8.720 | 8.850 | 8.360 | 8.500 | 1,734,521 | -0.12(-1.39%) |
Jun 08, 2023 | 9.140 | 9.140 | 8.560 | 8.620 | 1,432,188 | -0.49(-5.38%) |
Jun 07, 2023 | 9.110 | 9.280 | 8.910 | 9.110 | 1,435,142 | +0.01(+0.11%) |
Jun 06, 2023 | 8.450 | 9.190 | 8.420 | 9.100 | 2,048,711 | +0.65(+7.69%) |
Jun 05, 2023 | 8.740 | 8.770 | 8.320 | 8.450 | 2,481,553 | -0.33(-3.76%) |
Jun 02, 2023 | 8.710 | 8.850 | 8.540 | 8.780 | 8,941,032 | +0.27(+3.17%) |
Jun 01, 2023 | 8.180 | 8.665 | 8.155 | 8.510 | 2,742,099 | +0.31(+3.78%) |
May 31, 2023 | 7.690 | 8.250 | 7.680 | 8.200 | 3,508,353 | +0.48(+6.22%) |
May 30, 2023 | 8.020 | 8.200 | 7.610 | 7.720 | 3,031,793 | -0.13(-1.66%) |
May 26, 2023 | 7.700 | 7.950 | 7.665 | 7.850 | 1,621,528 | +0.25(+3.29%) |
May 25, 2023 | 8.070 | 8.080 | 7.540 | 7.600 | 18,934,352 | -0.50(-6.17%) |
May 24, 2023 | 8.270 | 8.371 | 8.080 | 8.100 | 1,014,980 | -0.24(-2.88%) |
May 23, 2023 | 8.340 | 8.460 | 8.280 | 8.340 | 1,657,468 | -0.09(-1.07%) |
May 22, 2023 | 8.030 | 8.515 | 8.030 | 8.430 | 1,531,733 | +0.41(+5.11%) |
May 19, 2023 | 8.300 | 8.300 | 8.010 | 8.020 | 1,482,144 | -0.23(-2.79%) |
May 18, 2023 | 8.440 | 8.435 | 8.090 | 8.250 | 1,674,410 | -0.10(-1.20%) |
May 17, 2023 | 8.100 | 8.440 | 7.985 | 8.350 | 1,601,404 | +0.26(+3.21%) |
May 16, 2023 | 8.000 | 8.135 | 7.960 | 8.090 | 1,791,546 | +0.04(+0.50%) |
May 15, 2023 | 7.980 | 8.080 | 7.875 | 8.050 | 3,288,289 | +0.05(+0.63%) |
May 12, 2023 | 7.820 | 8.000 | 7.725 | 8.000 | 2,709,224 | +0.23(+2.96%) |
May 11, 2023 | 8.110 | 8.110 | 7.740 | 7.770 | 2,154,499 | -0.28(-3.48%) |
May 10, 2023 | 8.050 | 8.160 | 7.970 | 8.050 | 2,398,375 | +0.09(+1.13%) |
May 09, 2023 | 7.930 | 8.115 | 7.930 | 7.960 | 2,077,655 | -0.08(-1.00%) |
May 08, 2023 | 8.000 | 8.165 | 7.910 | 8.040 | 2,827,016 | +0.04(+0.50%) |
May 05, 2023 | 8.090 | 8.180 | 7.870 | 8.000 | 4,126,506 | +0.01(+0.13%) |
May 04, 2023 | 6.580 | 8.480 | 6.560 | 7.990 | 11,859,717 | -0.15(-1.84%) |
May 03, 2023 | 8.750 | 8.750 | 7.950 | 8.140 | 6,208,675 | -0.66(-7.50%) |
May 02, 2023 | 9.500 | 9.635 | 8.775 | 8.800 | 3,139,150 | -0.75(-7.85%) |