Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.06 | 12.20 | 11.20 | 11.84 | 134,490 | -0.16(-1.33%) |
Aug 30, 2023 | 12.01 | 12.05 | 11.65 | 12.00 | 596,199 | +0.04(+0.33%) |
Aug 29, 2023 | 12.10 | 12.25 | 11.93 | 11.96 | 188,422 | -0.18(-1.48%) |
Aug 28, 2023 | 12.28 | 12.37 | 11.87 | 12.14 | 115,603 | -0.11(-0.90%) |
Aug 25, 2023 | 12.28 | 12.52 | 12.06 | 12.25 | 116,220 | +0.02(+0.16%) |
Aug 24, 2023 | 12.37 | 12.37 | 11.52 | 12.23 | 110,094 | -0.12(-0.97%) |
Aug 23, 2023 | 12.57 | 12.66 | 12.19 | 12.35 | 152,225 | -0.13(-1.04%) |
Aug 22, 2023 | 12.46 | 12.78 | 12.07 | 12.48 | 324,634 | +0.02(+0.16%) |
Aug 21, 2023 | 12.30 | 12.58 | 12.13 | 12.46 | 284,118 | +0.25(+2.05%) |
Aug 18, 2023 | 11.54 | 12.23 | 11.52 | 12.21 | 311,441 | +0.61(+5.26%) |
Aug 17, 2023 | 11.00 | 11.65 | 10.60 | 11.60 | 334,428 | +0.22(+1.93%) |
Aug 16, 2023 | 11.71 | 12.29 | 11.17 | 11.38 | 300,416 | -0.34(-2.90%) |
Aug 15, 2023 | 12.13 | 12.33 | 11.72 | 11.72 | 191,994 | -0.43(-3.58%) |
Aug 14, 2023 | 12.02 | 12.28 | 11.84 | 12.15 | 130,214 | +0.04(+0.29%) |
Aug 11, 2023 | 12.03 | 12.19 | 11.52 | 12.12 | 130,617 | +0.10(+0.83%) |
Aug 10, 2023 | 11.77 | 12.34 | 11.77 | 12.02 | 127,516 | +0.03(+0.25%) |
Aug 09, 2023 | 11.81 | 12.15 | 11.66 | 11.99 | 149,368 | +0.15(+1.27%) |
Aug 08, 2023 | 11.58 | 12.05 | 11.53 | 11.84 | 243,948 | +0.07(+0.59%) |
Aug 07, 2023 | 12.17 | 12.17 | 11.67 | 11.77 | 153,489 | -0.45(-3.68%) |
Aug 04, 2023 | 12.61 | 12.74 | 12.04 | 12.22 | 198,300 | -0.40(-3.17%) |
Aug 03, 2023 | 12.48 | 12.84 | 12.36 | 12.62 | 1,198,595 | +0.01(+0.08%) |
Aug 02, 2023 | 12.61 | 12.82 | 12.32 | 12.61 | 437,152 | -0.01(-0.08%) |
Aug 01, 2023 | 11.85 | 12.83 | 11.59 | 12.62 | 1,651,210 | +0.71(+5.96%) |
Jul 31, 2023 | 12.19 | 12.19 | 11.60 | 11.91 | 409,519 | -0.22(-1.81%) |
Jul 28, 2023 | 11.56 | 12.20 | 11.42 | 12.13 | 409,671 | +0.68(+5.94%) |
Jul 27, 2023 | 11.91 | 11.91 | 11.30 | 11.45 | 392,697 | -0.46(-3.86%) |
Jul 26, 2023 | 12.45 | 12.45 | 11.83 | 11.91 | 385,441 | -0.54(-4.34%) |
Jul 25, 2023 | 12.20 | 12.85 | 12.20 | 12.45 | 779,021 | +0.26(+2.13%) |
Jul 24, 2023 | 12.41 | 12.69 | 12.02 | 12.19 | 746,048 | +0.31(+2.61%) |
Jul 21, 2023 | 11.90 | 12.01 | 11.57 | 11.88 | 120,691 | +0.01(+0.08%) |
Jul 20, 2023 | 12.01 | 12.21 | 11.67 | 11.87 | 132,822 | -0.28(-2.30%) |
Jul 19, 2023 | 11.92 | 12.30 | 11.79 | 12.15 | 340,778 | +0.23(+1.93%) |
Jul 18, 2023 | 11.29 | 12.02 | 11.24 | 11.92 | 235,454 | +0.61(+5.39%) |
Jul 17, 2023 | 11.29 | 11.59 | 11.18 | 11.31 | 199,957 | +0.06(+0.53%) |
Jul 14, 2023 | 11.14 | 11.39 | 10.67 | 11.25 | 411,676 | +0.11(+0.99%) |
Jul 13, 2023 | 11.29 | 11.57 | 11.11 | 11.14 | 219,917 | -0.09(-0.80%) |
Jul 12, 2023 | 11.72 | 11.76 | 11.18 | 11.23 | 97,496 | -0.33(-2.85%) |
Jul 11, 2023 | 11.86 | 12.10 | 11.45 | 11.56 | 241,033 | -0.30(-2.53%) |
Jul 10, 2023 | 11.55 | 11.97 | 11.44 | 11.86 | 198,011 | +0.32(+2.77%) |
Jul 07, 2023 | 11.77 | 11.92 | 11.03 | 11.54 | 325,422 | -0.18(-1.54%) |
Jul 06, 2023 | 11.39 | 11.81 | 11.17 | 11.72 | 408,575 | +0.25(+2.18%) |
Jul 05, 2023 | 11.65 | 11.69 | 11.06 | 11.47 | 293,333 | -0.13(-1.12%) |
Jul 03, 2023 | 11.52 | 12.04 | 11.22 | 11.60 | 233,307 | +0.06(+0.52%) |
Jun 30, 2023 | 11.75 | 11.82 | 11.38 | 11.54 | 327,976 | -0.07(-0.60%) |
Jun 29, 2023 | 11.35 | 11.86 | 11.15 | 11.61 | 326,077 | +0.23(+2.02%) |
Jun 28, 2023 | 11.42 | 11.48 | 11.19 | 11.38 | 160,411 | -0.03(-0.26%) |
Jun 27, 2023 | 11.00 | 11.46 | 10.90 | 11.41 | 236,520 | +0.21(+1.88%) |
Jun 26, 2023 | 11.56 | 11.75 | 11.12 | 11.20 | 318,825 | -0.44(-3.78%) |
Jun 23, 2023 | 11.76 | 11.89 | 11.41 | 11.64 | 151,527 | -0.15(-1.27%) |
Jun 22, 2023 | 12.25 | 12.43 | 11.76 | 11.79 | 359,616 | -0.60(-4.84%) |
Jun 21, 2023 | 12.62 | 12.73 | 12.08 | 12.39 | 609,115 | -0.30(-2.36%) |
Jun 20, 2023 | 12.66 | 13.03 | 12.40 | 12.69 | 915,412 | -0.03(-0.24%) |
Jun 16, 2023 | 11.90 | 12.77 | 11.80 | 12.72 | 2,786,940 | +0.89(+7.52%) |