Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.93 | 11.02 | 10.75 | 10.77 | 532,321 | -0.08(-0.72%) |
Jul 28, 2023 | 10.80 | 10.88 | 10.78 | 10.85 | 294,510 | +0.04(+0.36%) |
Jul 27, 2023 | 11.00 | 11.01 | 10.80 | 10.81 | 254,260 | -0.10(-0.90%) |
Jul 26, 2023 | 10.84 | 10.93 | 10.83 | 10.91 | 320,873 | +0.14(+1.27%) |
Jul 25, 2023 | 10.70 | 10.78 | 10.70 | 10.77 | 154,805 | +0.02(+0.18%) |
Jul 24, 2023 | 10.74 | 10.77 | 10.70 | 10.75 | 205,487 | -0.04(-0.36%) |
Jul 21, 2023 | 10.84 | 10.84 | 10.77 | 10.79 | 180,658 | -0.02(-0.18%) |
Jul 20, 2023 | 10.82 | 10.87 | 10.78 | 10.81 | 208,736 | -0.06(-0.54%) |
Jul 19, 2023 | 10.79 | 10.87 | 10.79 | 10.87 | 205,504 | +0.08(+0.72%) |
Jul 18, 2023 | 10.75 | 10.80 | 10.74 | 10.79 | 245,195 | +0.09(+0.82%) |
Jul 17, 2023 | 10.68 | 10.73 | 10.68 | 10.70 | 288,774 | +0.02(+0.18%) |
Jul 14, 2023 | 10.77 | 10.78 | 10.68 | 10.69 | 248,971 | -0.08(-0.73%) |
Jul 13, 2023 | 10.78 | 10.81 | 10.74 | 10.76 | 402,424 | +0.10(+0.92%) |
Jul 12, 2023 | 10.66 | 10.72 | 10.65 | 10.67 | 423,488 | +0.31(+3.02%) |
Jul 11, 2023 | 10.19 | 10.35 | 10.19 | 10.35 | 406,100 | +0.10(+0.95%) |
Jul 10, 2023 | 10.19 | 10.27 | 10.19 | 10.26 | 249,649 | +0.04(+0.38%) |
Jul 07, 2023 | 10.15 | 10.27 | 10.15 | 10.22 | 262,301 | +0.07(+0.67%) |
Jul 06, 2023 | 10.14 | 10.16 | 10.09 | 10.15 | 241,411 | -0.20(-1.89%) |
Jul 05, 2023 | 10.37 | 10.38 | 10.30 | 10.34 | 408,501 | +0.18(+1.73%) |
Jul 03, 2023 | 10.15 | 10.19 | 10.12 | 10.17 | 198,988 | -0.07(-0.67%) |
Jun 30, 2023 | 10.19 | 10.24 | 10.14 | 10.24 | 493,442 | +0.16(+1.55%) |
Jun 29, 2023 | 10.07 | 10.08 | 10.03 | 10.08 | 276,712 | -0.15(-1.43%) |
Jun 28, 2023 | 10.24 | 10.24 | 10.20 | 10.23 | 147,315 | -0.07(-0.66%) |
Jun 27, 2023 | 10.20 | 10.29 | 10.18 | 10.29 | 366,383 | +0.22(+2.23%) |
Jun 26, 2023 | 10.12 | 10.14 | 10.07 | 10.07 | 269,891 | -0.03(-0.29%) |
Jun 23, 2023 | 10.12 | 10.16 | 10.08 | 10.10 | 677,436 | +0.09(+0.88%) |
Jun 22, 2023 | 10.09 | 10.10 | 10.01 | 10.01 | 359,381 | -0.08(-0.77%) |
Jun 21, 2023 | 10.16 | 10.16 | 10.09 | 10.09 | 225,199 | -0.11(-1.05%) |
Jun 20, 2023 | 10.18 | 10.22 | 10.16 | 10.20 | 265,989 | -0.11(-1.04%) |
Jun 16, 2023 | 10.32 | 10.39 | 10.30 | 10.30 | 428,726 | +0.07(+0.67%) |
Jun 15, 2023 | 10.21 | 10.26 | 10.20 | 10.24 | 261,816 | +0.12(+1.16%) |
Jun 14, 2023 | 10.15 | 10.20 | 10.10 | 10.12 | 244,823 | +0.07(+0.68%) |
Jun 13, 2023 | 10.03 | 10.10 | 10.02 | 10.05 | 261,805 | +0.09(+0.88%) |
Jun 12, 2023 | 10.01 | 10.05 | 9.923 | 9.962 | 277,928 | -0.07(-0.68%) |
Jun 09, 2023 | 9.982 | 10.05 | 9.972 | 10.03 | 185,726 | +0.01(+0.10%) |
Jun 08, 2023 | 9.953 | 10.02 | 9.914 | 10.02 | 246,147 | +0.02(+0.20%) |
Jun 07, 2023 | 10.02 | 10.04 | 9.933 | 10.00 | 460,832 | +0.08(+0.79%) |
Jun 06, 2023 | 9.835 | 9.923 | 9.816 | 9.923 | 399,219 | +0.02(+0.20%) |
Jun 05, 2023 | 9.894 | 9.943 | 9.875 | 9.904 | 323,634 | -0.06(-0.59%) |
Jun 02, 2023 | 9.933 | 9.982 | 9.933 | 9.962 | 205,723 | +0.12(+1.19%) |
Jun 01, 2023 | 9.738 | 9.884 | 9.704 | 9.845 | 650,368 | +0.22(+2.34%) |
May 31, 2023 | 9.640 | 9.684 | 9.547 | 9.621 | 588,976 | -0.08(-0.81%) |
May 30, 2023 | 9.787 | 9.826 | 9.689 | 9.699 | 550,503 | +0.10(+1.02%) |
May 26, 2023 | 9.640 | 9.660 | 9.586 | 9.601 | 243,924 | +0.01(+0.10%) |
May 25, 2023 | 9.591 | 9.630 | 9.567 | 9.591 | 409,736 | -0.23(-2.39%) |
May 24, 2023 | 9.835 | 9.845 | 9.733 | 9.826 | 479,803 | -0.18(-1.76%) |
May 23, 2023 | 10.03 | 10.08 | 10.00 | 10.00 | 358,563 | +0.02(+0.20%) |
May 22, 2023 | 10.04 | 10.06 | 9.965 | 9.982 | 383,228 | -0.05(-0.49%) |
May 19, 2023 | 10.06 | 10.09 | 10.03 | 10.03 | 160,779 | -0.03(-0.29%) |
May 18, 2023 | 10.06 | 10.09 | 10.03 | 10.06 | 261,845 | -0.01(-0.10%) |
May 17, 2023 | 10.05 | 10.10 | 10.00 | 10.07 | 317,627 | +0.12(+1.18%) |
May 16, 2023 | 9.962 | 10.00 | 9.943 | 9.953 | 250,930 | -0.02(-0.20%) |
May 15, 2023 | 9.992 | 10.03 | 9.938 | 9.972 | 600,990 | +0.02(+0.20%) |
May 12, 2023 | 9.982 | 10.01 | 9.933 | 9.953 | 554,659 | +0.07(+0.69%) |
May 11, 2023 | 9.816 | 9.899 | 9.752 | 9.884 | 401,478 | +0.12(+1.20%) |
May 10, 2023 | 9.904 | 9.919 | 9.738 | 9.767 | 424,555 | -0.33(-3.29%) |
May 09, 2023 | 10.16 | 10.23 | 10.09 | 10.10 | 1,214,464 | +0.11(+1.08%) |
May 08, 2023 | 10.10 | 10.10 | 9.943 | 9.992 | 339,959 | -0.09(-0.87%) |
May 05, 2023 | 10.07 | 10.12 | 10.03 | 10.08 | 525,466 | +0.13(+1.28%) |
May 04, 2023 | 9.962 | 9.982 | 9.914 | 9.953 | 660,430 | -0.20(-1.92%) |
May 03, 2023 | 9.982 | 10.19 | 9.962 | 10.15 | 1,338,055 | +1.01(+11.00%) |
May 02, 2023 | 9.533 | 9.572 | 9.069 | 9.142 | 2,120,704 | -1.56(-14.60%) |