Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.41 | 10.43 | 10.24 | 10.36 | 10,332 | -0.04(-0.38%) |
Aug 30, 2023 | 10.30 | 10.49 | 10.30 | 10.40 | 7,996 | +0.05(+0.48%) |
Aug 29, 2023 | 10.09 | 10.35 | 10.04 | 10.35 | 12,352 | +0.25(+2.48%) |
Aug 28, 2023 | 10.09 | 10.17 | 10.08 | 10.10 | 11,486 | +0.03(+0.30%) |
Aug 25, 2023 | 10.03 | 10.09 | 9.960 | 10.07 | 5,090 | +0.12(+1.21%) |
Aug 24, 2023 | 10.10 | 10.12 | 9.950 | 9.950 | 8,668 | -0.17(-1.68%) |
Aug 23, 2023 | 10.05 | 10.16 | 10.05 | 10.12 | 11,111 | +0.02(+0.20%) |
Aug 22, 2023 | 10.14 | 10.14 | 10.05 | 10.10 | 7,503 | -0.05(-0.49%) |
Aug 21, 2023 | 10.12 | 10.17 | 10.06 | 10.15 | 15,515 | +0.05(+0.50%) |
Aug 18, 2023 | 10.02 | 10.16 | 10.02 | 10.10 | 17,251 | -0.11(-1.08%) |
Aug 17, 2023 | 10.38 | 10.38 | 10.20 | 10.21 | 48,064 | -0.21(-2.02%) |
Aug 16, 2023 | 10.70 | 10.70 | 10.42 | 10.42 | 12,505 | -0.33(-3.07%) |
Aug 15, 2023 | 10.79 | 10.82 | 10.73 | 10.75 | 4,552 | -0.13(-1.19%) |
Aug 14, 2023 | 10.81 | 10.88 | 10.75 | 10.88 | 12,265 | -0.02(-0.18%) |
Aug 11, 2023 | 10.91 | 10.91 | 10.82 | 10.90 | 7,720 | -0.15(-1.36%) |
Aug 10, 2023 | 11.08 | 11.21 | 11.00 | 11.05 | 18,326 | -0.03(-0.27%) |
Aug 09, 2023 | 11.19 | 11.19 | 11.05 | 11.08 | 8,697 | -0.26(-2.29%) |
Aug 08, 2023 | 11.29 | 11.34 | 11.22 | 11.34 | 9,116 | -0.07(-0.66%) |
Aug 07, 2023 | 11.51 | 11.51 | 11.39 | 11.41 | 5,168 | -0.08(-0.65%) |
Aug 04, 2023 | 11.44 | 11.65 | 11.42 | 11.49 | 17,888 | +0.00(+0.00%) |
Aug 03, 2023 | 11.65 | 11.65 | 11.43 | 11.49 | 20,261 | -0.10(-0.86%) |
Aug 02, 2023 | 11.66 | 11.74 | 11.55 | 11.59 | 17,293 | -0.20(-1.70%) |
Aug 01, 2023 | 11.93 | 11.93 | 11.74 | 11.79 | 216,433 | -0.20(-1.67%) |
Jul 31, 2023 | 11.95 | 12.02 | 11.91 | 11.99 | 13,262 | -0.03(-0.25%) |
Jul 28, 2023 | 11.84 | 12.02 | 11.81 | 12.02 | 8,543 | +0.31(+2.65%) |
Jul 27, 2023 | 12.00 | 12.00 | 11.66 | 11.71 | 20,723 | -0.19(-1.60%) |
Jul 26, 2023 | 11.60 | 11.91 | 11.60 | 11.90 | 20,431 | +0.29(+2.46%) |
Jul 25, 2023 | 11.60 | 11.73 | 11.53 | 11.61 | 630,373 | -0.03(-0.22%) |
Jul 24, 2023 | 11.73 | 11.73 | 11.63 | 11.64 | 14,361 | -0.12(-1.02%) |
Jul 21, 2023 | 11.73 | 11.76 | 11.64 | 11.76 | 6,932 | +0.15(+1.29%) |
Jul 20, 2023 | 11.86 | 11.86 | 11.61 | 11.61 | 10,641 | -0.32(-2.68%) |
Jul 19, 2023 | 11.94 | 12.10 | 11.87 | 11.93 | 207,137 | +0.00(+0.00%) |
Jul 18, 2023 | 12.00 | 12.08 | 11.90 | 11.93 | 27,660 | -0.13(-1.12%) |
Jul 17, 2023 | 11.97 | 12.10 | 11.95 | 12.06 | 17,521 | +0.07(+0.63%) |
Jul 14, 2023 | 11.95 | 12.09 | 11.90 | 11.99 | 256,862 | +0.00(+0.00%) |
Jul 13, 2023 | 11.97 | 11.99 | 11.87 | 11.99 | 6,694 | +0.14(+1.18%) |
Jul 12, 2023 | 11.80 | 11.89 | 11.76 | 11.85 | 10,054 | +0.20(+1.72%) |
Jul 11, 2023 | 11.57 | 11.68 | 11.57 | 11.65 | 7,377 | +0.11(+0.95%) |
Jul 10, 2023 | 11.23 | 11.54 | 11.16 | 11.54 | 16,186 | +0.28(+2.49%) |
Jul 07, 2023 | 11.15 | 11.29 | 11.15 | 11.26 | 7,344 | +0.09(+0.81%) |
Jul 06, 2023 | 11.22 | 11.32 | 11.12 | 11.17 | 32,962 | -0.29(-2.53%) |
Jul 05, 2023 | 11.51 | 11.51 | 11.40 | 11.46 | 12,735 | -0.08(-0.69%) |
Jul 03, 2023 | 11.57 | 11.64 | 11.53 | 11.54 | 10,077 | -0.09(-0.77%) |
Jun 30, 2023 | 11.70 | 11.73 | 11.62 | 11.63 | 13,104 | +0.09(+0.78%) |
Jun 29, 2023 | 11.47 | 11.61 | 11.43 | 11.54 | 19,381 | +0.04(+0.35%) |
Jun 28, 2023 | 11.28 | 11.50 | 11.26 | 11.50 | 4,502 | +0.20(+1.77%) |
Jun 27, 2023 | 11.28 | 11.34 | 11.18 | 11.30 | 28,958 | +0.02(+0.13%) |
Jun 26, 2023 | 11.26 | 11.33 | 11.20 | 11.29 | 17,827 | -0.00(-0.04%) |
Jun 23, 2023 | 11.24 | 11.34 | 11.21 | 11.29 | 18,562 | -0.11(-0.96%) |
Jun 22, 2023 | 11.35 | 11.46 | 11.13 | 11.40 | 81,776 | +0.02(+0.18%) |
Jun 21, 2023 | 11.49 | 11.49 | 11.36 | 11.38 | 23,958 | -0.17(-1.47%) |
Jun 20, 2023 | 11.55 | 11.58 | 11.41 | 11.55 | 8,782 | -0.11(-0.94%) |
Jun 16, 2023 | 11.85 | 11.85 | 11.62 | 11.66 | 9,718 | -0.17(-1.44%) |
Jun 15, 2023 | 11.67 | 11.84 | 11.67 | 11.83 | 12,069 | +0.16(+1.37%) |
Jun 14, 2023 | 11.80 | 11.83 | 11.59 | 11.67 | 10,935 | -0.16(-1.35%) |
Jun 13, 2023 | 11.73 | 11.86 | 11.67 | 11.83 | 22,768 | +0.18(+1.55%) |
Jun 12, 2023 | 11.44 | 11.68 | 11.44 | 11.65 | 25,325 | +0.16(+1.39%) |
Jun 09, 2023 | 11.58 | 11.59 | 11.49 | 11.49 | 26,324 | -0.10(-0.86%) |
Jun 08, 2023 | 11.59 | 11.59 | 11.46 | 11.59 | 14,494 | +0.01(+0.09%) |
Jun 07, 2023 | 11.64 | 11.76 | 11.58 | 11.58 | 7,525 | -0.02(-0.17%) |
Jun 06, 2023 | 11.54 | 11.66 | 11.54 | 11.60 | 53,132 | +0.07(+0.61%) |
Jun 05, 2023 | 11.51 | 11.54 | 11.45 | 11.53 | 7,932 | +0.04(+0.35%) |
Jun 02, 2023 | 11.39 | 11.53 | 11.33 | 11.49 | 18,102 | +0.25(+2.22%) |