Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.920 | 10.45 | 9.920 | 10.37 | 897,503 | +0.51(+5.17%) |
Jul 28, 2023 | 9.590 | 9.990 | 9.510 | 9.860 | 1,101,807 | +0.35(+3.68%) |
Jul 27, 2023 | 9.500 | 9.630 | 9.330 | 9.510 | 1,110,459 | +0.01(+0.11%) |
Jul 26, 2023 | 9.510 | 9.600 | 9.395 | 9.500 | 581,007 | -0.01(-0.11%) |
Jul 25, 2023 | 9.700 | 9.850 | 9.470 | 9.510 | 620,108 | -0.22(-2.26%) |
Jul 24, 2023 | 10.00 | 10.03 | 9.645 | 9.730 | 846,183 | -0.29(-2.89%) |
Jul 21, 2023 | 10.03 | 10.13 | 9.750 | 10.02 | 1,002,546 | +0.07(+0.70%) |
Jul 20, 2023 | 10.26 | 10.30 | 9.930 | 9.950 | 955,131 | -0.36(-3.49%) |
Jul 19, 2023 | 10.59 | 10.76 | 10.26 | 10.31 | 681,347 | -0.32(-3.01%) |
Jul 18, 2023 | 10.62 | 10.78 | 10.54 | 10.63 | 585,528 | -0.02(-0.19%) |
Jul 17, 2023 | 10.82 | 10.99 | 10.62 | 10.65 | 584,898 | -0.24(-2.20%) |
Jul 14, 2023 | 11.03 | 11.09 | 10.84 | 10.89 | 808,547 | -0.06(-0.55%) |
Jul 13, 2023 | 11.13 | 11.20 | 10.92 | 10.95 | 811,596 | -0.23(-2.06%) |
Jul 12, 2023 | 11.54 | 11.59 | 11.14 | 11.18 | 756,586 | -0.19(-1.67%) |
Jul 11, 2023 | 11.55 | 11.55 | 11.21 | 11.37 | 1,004,944 | -0.18(-1.56%) |
Jul 10, 2023 | 11.34 | 11.62 | 11.22 | 11.55 | 872,553 | +0.20(+1.76%) |
Jul 07, 2023 | 11.65 | 11.82 | 11.21 | 11.35 | 622,270 | -0.29(-2.49%) |
Jul 06, 2023 | 11.69 | 11.70 | 11.37 | 11.64 | 598,444 | -0.14(-1.19%) |
Jul 05, 2023 | 11.85 | 11.90 | 11.49 | 11.78 | 981,869 | -0.05(-0.42%) |
Jul 03, 2023 | 11.43 | 11.95 | 11.37 | 11.83 | 402,420 | +0.37(+3.23%) |
Jun 30, 2023 | 11.25 | 11.65 | 11.03 | 11.46 | 1,368,691 | +0.34(+3.06%) |
Jun 29, 2023 | 11.16 | 11.24 | 11.06 | 11.12 | 1,054,356 | -0.04(-0.36%) |
Jun 28, 2023 | 11.27 | 11.46 | 11.08 | 11.16 | 1,204,819 | -0.11(-0.98%) |
Jun 27, 2023 | 11.28 | 11.47 | 11.07 | 11.27 | 840,197 | -0.20(-1.74%) |
Jun 26, 2023 | 11.27 | 11.76 | 11.26 | 11.47 | 978,853 | +0.02(+0.17%) |
Jun 23, 2023 | 11.03 | 11.65 | 10.93 | 11.45 | 1,744,669 | +0.31(+2.78%) |
Jun 22, 2023 | 11.71 | 11.94 | 11.02 | 11.14 | 3,011,342 | -0.48(-4.13%) |
Jun 21, 2023 | 13.18 | 13.25 | 10.51 | 11.62 | 10,321,773 | -7.82(-40.23%) |
Jun 20, 2023 | 19.46 | 19.63 | 18.71 | 19.44 | 828,728 | -0.01(-0.05%) |
Jun 16, 2023 | 19.22 | 19.49 | 18.51 | 19.45 | 1,557,582 | +0.44(+2.31%) |
Jun 15, 2023 | 19.38 | 19.73 | 18.68 | 19.01 | 834,161 | -0.37(-1.91%) |
Jun 14, 2023 | 20.30 | 20.41 | 19.07 | 19.38 | 622,427 | -0.80(-3.96%) |
Jun 13, 2023 | 19.32 | 20.28 | 19.32 | 20.18 | 772,381 | +0.97(+5.05%) |
Jun 12, 2023 | 19.68 | 19.92 | 19.07 | 19.21 | 437,075 | -0.40(-2.04%) |
Jun 09, 2023 | 20.82 | 20.84 | 19.29 | 19.61 | 432,343 | -1.18(-5.68%) |
Jun 08, 2023 | 20.42 | 20.84 | 20.22 | 20.79 | 340,406 | +0.38(+1.86%) |
Jun 07, 2023 | 20.29 | 20.50 | 20.06 | 20.41 | 282,483 | +0.11(+0.54%) |
Jun 06, 2023 | 19.48 | 20.32 | 19.39 | 20.30 | 414,490 | +0.77(+3.94%) |
Jun 05, 2023 | 19.95 | 20.16 | 19.51 | 19.53 | 429,132 | -0.52(-2.59%) |
Jun 02, 2023 | 20.79 | 20.80 | 19.96 | 20.05 | 458,755 | -0.55(-2.67%) |
Jun 01, 2023 | 19.34 | 21.00 | 19.25 | 20.60 | 791,600 | +1.31(+6.79%) |
May 31, 2023 | 19.21 | 19.85 | 18.92 | 19.29 | 528,917 | +0.06(+0.31%) |
May 30, 2023 | 19.44 | 19.63 | 18.87 | 19.23 | 460,302 | -0.22(-1.13%) |
May 26, 2023 | 19.58 | 19.80 | 19.36 | 19.45 | 309,810 | -0.17(-0.87%) |
May 25, 2023 | 20.32 | 20.32 | 19.15 | 19.62 | 496,253 | -0.78(-3.82%) |
May 24, 2023 | 20.34 | 20.51 | 20.05 | 20.40 | 396,526 | -0.15(-0.73%) |
May 23, 2023 | 20.97 | 21.80 | 20.45 | 20.55 | 318,642 | -0.43(-2.05%) |
May 22, 2023 | 21.35 | 21.88 | 20.93 | 20.98 | 353,405 | -0.29(-1.36%) |
May 19, 2023 | 20.83 | 21.27 | 20.16 | 21.27 | 557,136 | +0.55(+2.65%) |
May 18, 2023 | 20.52 | 20.73 | 20.03 | 20.72 | 321,840 | +0.16(+0.78%) |
May 17, 2023 | 19.88 | 20.59 | 19.40 | 20.56 | 571,111 | +0.56(+2.80%) |
May 16, 2023 | 21.21 | 21.56 | 19.90 | 20.00 | 978,796 | -1.66(-7.66%) |
May 15, 2023 | 22.02 | 22.30 | 21.51 | 21.66 | 1,102,735 | -0.22(-1.01%) |
May 12, 2023 | 22.26 | 22.41 | 21.56 | 21.88 | 716,521 | -0.27(-1.22%) |
May 11, 2023 | 22.25 | 22.48 | 21.86 | 22.15 | 447,287 | -0.05(-0.23%) |
May 10, 2023 | 21.98 | 22.28 | 21.50 | 22.20 | 656,873 | +0.41(+1.88%) |
May 09, 2023 | 20.83 | 22.05 | 20.42 | 21.79 | 571,612 | +0.17(+0.79%) |
May 08, 2023 | 21.41 | 21.74 | 20.91 | 21.62 | 679,951 | +0.29(+1.36%) |
May 05, 2023 | 21.21 | 21.62 | 20.82 | 21.33 | 396,059 | +0.18(+0.85%) |
May 04, 2023 | 20.73 | 21.34 | 20.14 | 21.15 | 502,770 | +0.42(+2.03%) |
May 03, 2023 | 20.25 | 21.02 | 20.11 | 20.73 | 1,210,232 | +0.56(+2.78%) |
May 02, 2023 | 20.10 | 20.42 | 19.34 | 20.17 | 612,832 | +0.06(+0.30%) |