Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.14 | 11.18 | 11.05 | 11.17 | 861,219 | +0.06(+0.54%) |
Aug 30, 2023 | 11.09 | 11.19 | 11.04 | 11.11 | 474,699 | -0.01(-0.09%) |
Aug 29, 2023 | 11.10 | 11.18 | 10.97 | 11.12 | 315,066 | +0.05(+0.45%) |
Aug 28, 2023 | 11.00 | 11.18 | 10.95 | 11.07 | 356,768 | +0.13(+1.19%) |
Aug 25, 2023 | 11.13 | 11.19 | 10.89 | 10.94 | 341,806 | -0.10(-0.91%) |
Aug 24, 2023 | 10.99 | 11.21 | 10.91 | 11.04 | 344,444 | -0.04(-0.36%) |
Aug 23, 2023 | 10.94 | 11.12 | 10.82 | 11.08 | 380,729 | +0.11(+1.00%) |
Aug 22, 2023 | 11.16 | 11.23 | 10.95 | 10.97 | 380,942 | -0.10(-0.90%) |
Aug 21, 2023 | 11.20 | 11.29 | 10.95 | 11.07 | 616,652 | -0.14(-1.25%) |
Aug 18, 2023 | 11.04 | 11.28 | 11.00 | 11.21 | 629,966 | -0.01(-0.09%) |
Aug 17, 2023 | 11.18 | 11.31 | 11.11 | 11.22 | 725,734 | +0.17(+1.54%) |
Aug 16, 2023 | 10.66 | 11.25 | 10.66 | 11.05 | 1,633,201 | +0.33(+3.08%) |
Aug 15, 2023 | 10.73 | 10.76 | 10.57 | 10.72 | 396,802 | -0.15(-1.38%) |
Aug 14, 2023 | 10.78 | 10.88 | 10.71 | 10.87 | 608,774 | -0.07(-0.64%) |
Aug 11, 2023 | 10.85 | 11.11 | 10.85 | 10.94 | 706,408 | +0.04(+0.37%) |
Aug 10, 2023 | 10.66 | 10.91 | 10.66 | 10.90 | 758,830 | +0.37(+3.51%) |
Aug 09, 2023 | 10.76 | 10.79 | 10.46 | 10.53 | 938,318 | -0.22(-2.05%) |
Aug 08, 2023 | 10.81 | 10.81 | 10.45 | 10.75 | 842,274 | -0.27(-2.45%) |
Aug 07, 2023 | 10.77 | 11.09 | 10.77 | 11.02 | 619,059 | +0.26(+2.42%) |
Aug 04, 2023 | 10.44 | 10.92 | 10.44 | 10.76 | 805,321 | +0.31(+2.97%) |
Aug 03, 2023 | 10.29 | 10.51 | 10.03 | 10.45 | 936,438 | -0.05(-0.48%) |
Aug 02, 2023 | 10.91 | 10.91 | 9.870 | 10.50 | 1,112,061 | -1.11(-9.56%) |
Aug 01, 2023 | 11.32 | 11.61 | 11.29 | 11.61 | 458,435 | +0.22(+1.93%) |
Jul 31, 2023 | 11.29 | 11.52 | 11.29 | 11.39 | 770,418 | +0.08(+0.71%) |
Jul 28, 2023 | 11.34 | 11.37 | 11.22 | 11.31 | 413,800 | +0.10(+0.89%) |
Jul 27, 2023 | 11.43 | 11.49 | 11.13 | 11.21 | 614,202 | -0.13(-1.15%) |
Jul 26, 2023 | 11.18 | 11.46 | 11.18 | 11.34 | 460,400 | +0.06(+0.53%) |
Jul 25, 2023 | 11.16 | 11.36 | 11.16 | 11.28 | 466,951 | +0.04(+0.36%) |
Jul 24, 2023 | 10.95 | 11.27 | 10.95 | 11.24 | 471,799 | +0.26(+2.37%) |
Jul 21, 2023 | 11.10 | 11.12 | 10.85 | 10.98 | 551,235 | -0.04(-0.36%) |
Jul 20, 2023 | 11.10 | 11.10 | 10.87 | 11.02 | 376,704 | -0.06(-0.54%) |
Jul 19, 2023 | 11.11 | 11.26 | 11.02 | 11.08 | 507,525 | -0.03(-0.27%) |
Jul 18, 2023 | 10.72 | 11.12 | 10.68 | 11.11 | 541,190 | +0.36(+3.35%) |
Jul 17, 2023 | 10.80 | 10.90 | 10.71 | 10.75 | 551,415 | -0.08(-0.74%) |
Jul 14, 2023 | 11.10 | 11.10 | 10.63 | 10.83 | 613,720 | -0.29(-2.61%) |
Jul 13, 2023 | 11.21 | 11.23 | 11.00 | 11.12 | 912,042 | -0.09(-0.80%) |
Jul 12, 2023 | 11.00 | 11.26 | 11.00 | 11.21 | 825,695 | +0.34(+3.13%) |
Jul 11, 2023 | 10.78 | 10.92 | 10.67 | 10.87 | 395,099 | +0.15(+1.40%) |
Jul 10, 2023 | 10.53 | 10.76 | 10.53 | 10.72 | 447,256 | +0.15(+1.42%) |
Jul 07, 2023 | 10.19 | 10.70 | 10.19 | 10.57 | 520,158 | +0.41(+4.04%) |
Jul 06, 2023 | 10.46 | 10.55 | 9.940 | 10.16 | 719,024 | -0.40(-3.79%) |
Jul 05, 2023 | 10.41 | 10.66 | 10.14 | 10.56 | 1,098,863 | +0.07(+0.67%) |
Jul 03, 2023 | 10.33 | 10.53 | 10.33 | 10.49 | 148,688 | +0.13(+1.25%) |
Jun 30, 2023 | 10.54 | 10.54 | 10.35 | 10.36 | 403,661 | -0.07(-0.67%) |
Jun 29, 2023 | 10.25 | 10.45 | 10.25 | 10.43 | 412,364 | +0.23(+2.25%) |
Jun 28, 2023 | 10.24 | 10.26 | 10.11 | 10.20 | 329,194 | -0.05(-0.49%) |
Jun 27, 2023 | 10.15 | 10.36 | 10.04 | 10.25 | 405,475 | +0.17(+1.69%) |
Jun 26, 2023 | 10.37 | 10.61 | 10.08 | 10.08 | 697,721 | -0.29(-2.80%) |
Jun 23, 2023 | 9.970 | 10.43 | 9.900 | 10.37 | 1,390,875 | +0.20(+1.97%) |
Jun 22, 2023 | 10.05 | 10.19 | 9.890 | 10.17 | 638,581 | +0.07(+0.69%) |
Jun 21, 2023 | 9.890 | 10.27 | 9.841 | 10.10 | 892,098 | +0.13(+1.30%) |
Jun 20, 2023 | 9.970 | 9.970 | 9.765 | 9.970 | 766,907 | -0.01(-0.10%) |
Jun 16, 2023 | 10.17 | 10.20 | 9.850 | 9.980 | 2,620,663 | -0.07(-0.70%) |
Jun 15, 2023 | 9.850 | 10.10 | 9.820 | 10.05 | 759,839 | +0.17(+1.72%) |
Jun 14, 2023 | 10.20 | 10.30 | 9.800 | 9.880 | 702,023 | -0.29(-2.85%) |
Jun 13, 2023 | 10.25 | 10.52 | 10.16 | 10.17 | 948,058 | -0.02(-0.20%) |
Jun 12, 2023 | 10.05 | 10.24 | 10.01 | 10.19 | 674,767 | +0.10(+0.99%) |
Jun 09, 2023 | 10.19 | 10.20 | 9.995 | 10.09 | 634,998 | -0.07(-0.69%) |
Jun 08, 2023 | 10.06 | 10.18 | 9.970 | 10.16 | 682,900 | +0.03(+0.30%) |
Jun 07, 2023 | 9.850 | 10.19 | 9.820 | 10.13 | 721,684 | +0.39(+4.00%) |
Jun 06, 2023 | 9.370 | 9.810 | 9.310 | 9.740 | 747,084 | +0.31(+3.29%) |
Jun 05, 2023 | 9.530 | 9.760 | 9.240 | 9.430 | 640,824 | -0.20(-2.08%) |
Jun 02, 2023 | 9.360 | 9.700 | 9.300 | 9.630 | 586,194 | +0.52(+5.71%) |