Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2023 | 10.45 | 0 | -4.37(-29.49%) | |||
Aug 11, 2023 | 13.86 | 17.87 | 13.86 | 14.82 | 799,033 | -3.68(-19.89%) |
Aug 10, 2023 | 10.90 | 22.80 | 10.35 | 18.50 | 4,729,950 | +7.81(+73.06%) |
Aug 09, 2023 | 10.70 | 10.78 | 10.35 | 10.69 | 25,603 | +0.08(+0.75%) |
Aug 08, 2023 | 10.53 | 10.86 | 10.33 | 10.61 | 41,576 | +0.09(+0.86%) |
Aug 07, 2023 | 10.25 | 10.89 | 10.25 | 10.52 | 40,670 | -0.07(-0.66%) |
Aug 04, 2023 | 10.42 | 10.67 | 10.28 | 10.59 | 29,102 | -0.03(-0.28%) |
Aug 03, 2023 | 10.70 | 11.07 | 10.35 | 10.62 | 104,005 | -0.19(-1.76%) |
Aug 02, 2023 | 11.11 | 11.68 | 10.64 | 10.81 | 79,167 | -0.20(-1.82%) |
Aug 01, 2023 | 12.21 | 12.30 | 11.00 | 11.01 | 202,324 | -1.18(-9.68%) |
Jul 31, 2023 | 11.87 | 12.91 | 11.15 | 12.19 | 191,644 | +1.04(+9.33%) |
Jul 28, 2023 | 10.30 | 11.36 | 10.27 | 11.15 | 301,944 | +0.87(+8.46%) |
Jul 27, 2023 | 10.23 | 10.28 | 10.23 | 10.28 | 20,643 | +0.04(+0.39%) |
Jul 26, 2023 | 10.31 | 10.39 | 10.24 | 10.24 | 7,544 | +0.01(+0.10%) |
Jul 25, 2023 | 10.20 | 10.26 | 10.20 | 10.23 | 48,251 | -0.03(-0.29%) |
Jul 24, 2023 | 10.24 | 10.32 | 10.24 | 10.26 | 2,869 | -0.01(-0.05%) |
Jul 21, 2023 | 10.20 | 10.28 | 10.20 | 10.27 | 46,336 | -0.00(-0.05%) |
Jul 20, 2023 | 10.28 | 10.28 | 10.27 | 10.27 | 14,168 | -0.01(-0.10%) |
Jul 19, 2023 | 10.29 | 10.30 | 10.28 | 10.28 | 9,527 | -0.04(-0.39%) |
Jul 18, 2023 | 10.31 | 10.32 | 10.29 | 10.32 | 984 | +0.04(+0.39%) |
Jul 17, 2023 | 10.29 | 10.29 | 10.27 | 10.28 | 4,032 | +0.00(+0.00%) |
Jul 14, 2023 | 10.30 | 10.37 | 10.28 | 10.28 | 2,601 | -0.02(-0.19%) |
Jul 13, 2023 | 10.29 | 10.31 | 10.26 | 10.30 | 5,591 | +0.04(+0.39%) |
Jul 12, 2023 | 10.14 | 10.34 | 10.14 | 10.26 | 7,340 | -0.04(-0.39%) |
Jul 11, 2023 | 10.25 | 10.39 | 10.20 | 10.30 | 87,638 | +0.05(+0.49%) |
Jul 10, 2023 | 10.11 | 10.39 | 10.04 | 10.25 | 115,843 | -0.10(-0.97%) |
Jul 07, 2023 | 10.35 | 10.38 | 10.35 | 10.35 | 132,280 | -0.01(-0.10%) |
Jul 06, 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 2,661 | +0.00(+0.01%) |
Jul 05, 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 2,312 | +0.02(+0.16%) |
Jul 03, 2023 | 10.34 | 10.35 | 10.34 | 10.34 | 13,551 | +0.00(+0.02%) |
Jun 30, 2023 | 10.34 | 10.35 | 10.34 | 10.34 | 1,304,772 | +0.00(+0.00%) |
Jun 29, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 912 | +0.00(+0.05%) |
Jun 28, 2023 | 10.33 | 10.34 | 10.33 | 10.34 | 250,280 | +0.01(+0.05%) |
Jun 27, 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 1,667 | +0.01(+0.10%) |
Jun 26, 2023 | 10.32 | 10.33 | 10.32 | 10.32 | 24,235 | -0.01(-0.11%) |
Jun 23, 2023 | 10.33 | 10.35 | 10.33 | 10.33 | 4,972 | +0.00(+0.02%) |
Jun 22, 2023 | 10.34 | 10.35 | 10.33 | 10.33 | 132,326 | -0.01(-0.10%) |
Jun 21, 2023 | 10.34 | 10.35 | 10.33 | 10.34 | 193,525 | +0.01(+0.10%) |
Jun 20, 2023 | 10.33 | 10.35 | 10.33 | 10.33 | 51,017 | +0.00(+0.00%) |
Jun 16, 2023 | 10.36 | 10.36 | 10.33 | 10.33 | 25,842 | -0.02(-0.19%) |
Jun 15, 2023 | 10.36 | 10.36 | 10.33 | 10.35 | 3,827 | -0.01(-0.10%) |
Jun 14, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 412 | +0.03(+0.29%) |
Jun 13, 2023 | 10.33 | 10.35 | 10.32 | 10.33 | 308,767 | +0.00(+0.00%) |
Jun 12, 2023 | 10.31 | 10.34 | 10.31 | 10.33 | 154,968 | +0.00(+0.00%) |
Jun 09, 2023 | 10.33 | 10.34 | 10.33 | 10.33 | 3,081 | -0.00(-0.00%) |
Jun 08, 2023 | 10.33 | 10.34 | 10.33 | 10.33 | 16,016 | -0.01(-0.10%) |
Jun 07, 2023 | 10.33 | 10.34 | 10.32 | 10.34 | 775 | +0.01(+0.10%) |
Jun 06, 2023 | 10.33 | 10.33 | 10.31 | 10.33 | 17,711 | +0.01(+0.10%) |
Jun 05, 2023 | 10.33 | 10.33 | 10.31 | 10.32 | 505,730 | +0.00(+0.00%) |
Jun 02, 2023 | 10.32 | 10.33 | 10.31 | 10.32 | 197,211 | +0.00(+0.00%) |