Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.18 | 11.18 | 10.89 | 10.90 | 970,173 | -0.19(-1.70%) |
Aug 30, 2023 | 10.96 | 11.22 | 10.95 | 11.09 | 691,590 | +0.17(+1.54%) |
Aug 29, 2023 | 10.98 | 11.10 | 10.91 | 10.92 | 692,352 | -0.04(-0.36%) |
Aug 28, 2023 | 10.78 | 11.11 | 10.70 | 10.96 | 1,112,747 | +0.17(+1.56%) |
Aug 25, 2023 | 10.38 | 10.91 | 10.34 | 10.79 | 2,454,468 | +0.44(+4.21%) |
Aug 24, 2023 | 10.32 | 10.46 | 10.25 | 10.36 | 950,254 | -0.11(-1.04%) |
Aug 23, 2023 | 10.42 | 10.48 | 10.13 | 10.47 | 1,096,501 | -0.04(-0.38%) |
Aug 22, 2023 | 10.56 | 10.64 | 10.44 | 10.51 | 1,155,117 | +0.13(+1.24%) |
Aug 21, 2023 | 10.74 | 10.88 | 10.18 | 10.38 | 1,514,564 | -0.28(-2.61%) |
Aug 18, 2023 | 10.52 | 10.67 | 10.20 | 10.66 | 2,401,051 | +0.04(+0.37%) |
Aug 17, 2023 | 10.95 | 10.99 | 10.61 | 10.62 | 716,946 | -0.32(-2.90%) |
Aug 16, 2023 | 11.10 | 11.19 | 10.93 | 10.93 | 1,121,225 | -0.25(-2.22%) |
Aug 15, 2023 | 11.46 | 11.50 | 11.15 | 11.18 | 884,525 | -0.36(-3.09%) |
Aug 14, 2023 | 11.63 | 11.74 | 11.44 | 11.54 | 771,865 | -0.10(-0.85%) |
Aug 11, 2023 | 11.34 | 11.65 | 11.19 | 11.64 | 1,228,201 | +0.27(+2.35%) |
Aug 10, 2023 | 12.00 | 12.11 | 11.28 | 11.37 | 1,133,332 | -0.61(-5.13%) |
Aug 09, 2023 | 12.15 | 12.18 | 11.96 | 11.98 | 1,063,005 | -0.09(-0.74%) |
Aug 08, 2023 | 11.81 | 12.08 | 11.71 | 12.07 | 914,378 | +0.14(+1.16%) |
Aug 07, 2023 | 11.96 | 11.96 | 11.72 | 11.93 | 905,633 | +0.09(+0.75%) |
Aug 04, 2023 | 11.78 | 12.05 | 11.73 | 11.84 | 1,131,759 | +0.17(+1.44%) |
Aug 03, 2023 | 11.61 | 11.89 | 11.52 | 11.68 | 1,061,387 | -0.13(-1.09%) |
Aug 02, 2023 | 11.85 | 11.96 | 11.52 | 11.80 | 1,003,762 | -0.15(-1.24%) |
Aug 01, 2023 | 11.95 | 12.16 | 11.74 | 11.95 | 1,103,385 | -0.07(-0.58%) |
Jul 31, 2023 | 11.73 | 12.27 | 11.65 | 12.02 | 1,631,943 | +0.58(+5.11%) |
Jul 28, 2023 | 11.39 | 11.55 | 11.29 | 11.44 | 954,246 | +0.06(+0.52%) |
Jul 27, 2023 | 11.30 | 11.57 | 11.30 | 11.38 | 1,032,754 | +0.05(+0.44%) |
Jul 26, 2023 | 11.50 | 11.66 | 11.28 | 11.33 | 1,390,598 | -0.16(-1.38%) |
Jul 25, 2023 | 11.28 | 11.59 | 11.23 | 11.49 | 1,162,442 | +0.24(+2.11%) |
Jul 24, 2023 | 11.37 | 11.43 | 11.10 | 11.25 | 1,525,544 | -0.16(-1.39%) |
Jul 21, 2023 | 11.36 | 11.49 | 11.13 | 11.41 | 1,509,911 | +0.19(+1.68%) |
Jul 20, 2023 | 10.77 | 11.35 | 10.77 | 11.22 | 2,193,217 | +0.50(+4.62%) |
Jul 19, 2023 | 10.43 | 10.80 | 10.36 | 10.72 | 3,346,991 | +0.44(+4.24%) |
Jul 18, 2023 | 11.16 | 11.18 | 10.25 | 10.29 | 3,933,127 | -0.97(-8.63%) |
Jul 17, 2023 | 11.50 | 11.55 | 11.21 | 11.26 | 1,139,087 | -0.27(-2.32%) |
Jul 14, 2023 | 11.64 | 11.70 | 11.51 | 11.53 | 885,767 | -0.15(-1.27%) |
Jul 13, 2023 | 11.62 | 11.86 | 11.52 | 11.68 | 1,449,449 | +0.15(+1.29%) |
Jul 12, 2023 | 11.65 | 11.70 | 11.51 | 11.53 | 1,268,475 | +0.04(+0.35%) |
Jul 11, 2023 | 11.47 | 11.67 | 11.42 | 11.49 | 2,399,087 | +0.08(+0.69%) |
Jul 10, 2023 | 11.13 | 11.59 | 11.08 | 11.41 | 1,711,678 | +0.21(+1.86%) |
Jul 07, 2023 | 10.98 | 11.31 | 10.96 | 11.20 | 1,311,264 | +0.24(+2.17%) |
Jul 06, 2023 | 11.12 | 11.21 | 10.95 | 10.96 | 1,374,310 | -0.32(-2.81%) |
Jul 05, 2023 | 11.23 | 11.28 | 11.03 | 11.28 | 1,755,876 | +0.05(+0.44%) |
Jul 03, 2023 | 11.47 | 11.56 | 11.18 | 11.23 | 1,320,068 | -0.31(-2.66%) |
Jun 30, 2023 | 11.28 | 11.57 | 11.28 | 11.54 | 2,311,714 | +0.25(+2.19%) |
Jun 29, 2023 | 11.25 | 11.44 | 11.21 | 11.29 | 2,864,262 | +0.09(+0.80%) |
Jun 28, 2023 | 11.32 | 11.40 | 11.17 | 11.20 | 1,442,847 | -0.16(-1.40%) |
Jun 27, 2023 | 11.70 | 11.70 | 11.32 | 11.36 | 1,561,989 | -0.21(-1.80%) |
Jun 26, 2023 | 11.43 | 11.73 | 11.30 | 11.57 | 1,996,655 | +0.05(+0.43%) |
Jun 23, 2023 | 11.44 | 11.64 | 11.44 | 11.52 | 2,751,175 | -0.10(-0.85%) |
Jun 22, 2023 | 11.66 | 11.80 | 11.52 | 11.62 | 1,900,461 | -0.06(-0.51%) |
Jun 21, 2023 | 11.27 | 11.79 | 11.23 | 11.68 | 2,550,349 | +0.40(+3.52%) |
Jun 20, 2023 | 11.85 | 11.97 | 11.07 | 11.28 | 2,361,933 | -0.65(-5.48%) |
Jun 16, 2023 | 12.48 | 12.49 | 11.89 | 11.93 | 1,640,186 | -0.42(-3.37%) |