Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.10 | 11.12 | 10.78 | 11.00 | 1,065,005 | -0.07(-0.63%) |
Aug 30, 2023 | 10.80 | 11.14 | 10.76 | 11.07 | 677,415 | +0.25(+2.31%) |
Aug 29, 2023 | 10.92 | 11.02 | 10.57 | 10.82 | 727,630 | +0.00(+0.00%) |
Aug 28, 2023 | 10.35 | 10.85 | 10.35 | 10.82 | 694,653 | +0.57(+5.56%) |
Aug 25, 2023 | 10.28 | 10.34 | 9.970 | 10.25 | 386,045 | +0.04(+0.39%) |
Aug 24, 2023 | 10.32 | 10.44 | 10.18 | 10.21 | 433,560 | -0.20(-1.92%) |
Aug 23, 2023 | 10.27 | 10.64 | 10.10 | 10.41 | 637,551 | +0.02(+0.19%) |
Aug 22, 2023 | 10.67 | 10.74 | 10.33 | 10.39 | 538,277 | -0.27(-2.53%) |
Aug 21, 2023 | 11.04 | 11.08 | 10.65 | 10.66 | 593,779 | -0.25(-2.29%) |
Aug 18, 2023 | 10.44 | 11.01 | 10.31 | 10.91 | 655,669 | +0.30(+2.83%) |
Aug 17, 2023 | 10.63 | 10.79 | 10.53 | 10.61 | 460,653 | +0.15(+1.43%) |
Aug 16, 2023 | 10.36 | 10.80 | 10.36 | 10.46 | 601,774 | +0.09(+0.87%) |
Aug 15, 2023 | 10.76 | 10.78 | 10.25 | 10.37 | 685,953 | -0.57(-5.21%) |
Aug 14, 2023 | 11.02 | 11.22 | 10.79 | 10.94 | 639,865 | -0.32(-2.84%) |
Aug 11, 2023 | 11.51 | 11.90 | 11.12 | 11.26 | 911,242 | -0.74(-6.17%) |
Aug 10, 2023 | 11.76 | 14.23 | 11.76 | 12.00 | 1,984,782 | -0.70(-5.51%) |
Aug 09, 2023 | 12.54 | 13.03 | 12.51 | 12.70 | 597,501 | +0.26(+2.09%) |
Aug 08, 2023 | 12.10 | 12.45 | 11.80 | 12.44 | 419,661 | +0.06(+0.48%) |
Aug 07, 2023 | 12.65 | 12.66 | 12.21 | 12.38 | 411,461 | -0.25(-1.98%) |
Aug 04, 2023 | 12.51 | 12.85 | 12.48 | 12.63 | 427,727 | +0.19(+1.53%) |
Aug 03, 2023 | 12.36 | 12.50 | 12.15 | 12.44 | 385,712 | +0.14(+1.14%) |
Aug 02, 2023 | 12.65 | 12.68 | 12.10 | 12.30 | 459,065 | -0.48(-3.76%) |
Aug 01, 2023 | 12.74 | 13.06 | 12.57 | 12.78 | 585,403 | -0.09(-0.70%) |
Jul 31, 2023 | 12.58 | 12.88 | 12.57 | 12.87 | 609,134 | +0.48(+3.87%) |
Jul 28, 2023 | 12.45 | 12.68 | 12.26 | 12.39 | 317,673 | -0.05(-0.40%) |
Jul 27, 2023 | 12.66 | 12.86 | 12.29 | 12.44 | 487,252 | -0.40(-3.12%) |
Jul 26, 2023 | 12.87 | 13.00 | 12.62 | 12.84 | 519,598 | -0.01(-0.08%) |
Jul 25, 2023 | 12.89 | 12.98 | 12.69 | 12.85 | 450,569 | +0.02(+0.16%) |
Jul 24, 2023 | 12.60 | 12.98 | 12.60 | 12.83 | 471,219 | +0.26(+2.07%) |
Jul 21, 2023 | 12.63 | 12.73 | 12.43 | 12.57 | 279,602 | -0.03(-0.24%) |
Jul 20, 2023 | 12.91 | 13.00 | 12.50 | 12.60 | 361,185 | -0.24(-1.87%) |
Jul 19, 2023 | 12.49 | 13.06 | 12.33 | 12.84 | 338,921 | +0.27(+2.15%) |
Jul 18, 2023 | 12.87 | 13.13 | 12.55 | 12.57 | 486,407 | -0.22(-1.72%) |
Jul 17, 2023 | 12.04 | 12.83 | 12.04 | 12.79 | 567,820 | +0.48(+3.90%) |
Jul 14, 2023 | 12.60 | 12.60 | 12.05 | 12.31 | 328,231 | -0.27(-2.15%) |
Jul 13, 2023 | 12.64 | 12.80 | 12.49 | 12.58 | 283,228 | +0.02(+0.16%) |
Jul 12, 2023 | 12.62 | 12.65 | 12.32 | 12.56 | 374,744 | +0.16(+1.29%) |
Jul 11, 2023 | 12.42 | 12.56 | 12.22 | 12.40 | 322,223 | +0.08(+0.65%) |
Jul 10, 2023 | 12.12 | 12.44 | 12.00 | 12.32 | 382,650 | +0.09(+0.74%) |
Jul 07, 2023 | 10.99 | 12.28 | 10.97 | 12.23 | 796,577 | +1.18(+10.68%) |
Jul 06, 2023 | 11.16 | 11.26 | 10.60 | 11.05 | 464,239 | -0.25(-2.21%) |
Jul 05, 2023 | 11.48 | 11.50 | 11.12 | 11.30 | 559,567 | -0.13(-1.14%) |
Jul 03, 2023 | 11.32 | 11.59 | 11.32 | 11.43 | 243,597 | +0.27(+2.42%) |
Jun 30, 2023 | 11.57 | 11.70 | 11.02 | 11.16 | 698,393 | -0.31(-2.70%) |
Jun 29, 2023 | 11.84 | 12.15 | 11.46 | 11.47 | 989,203 | -0.34(-2.88%) |
Jun 28, 2023 | 11.61 | 11.86 | 11.43 | 11.81 | 294,402 | +0.15(+1.29%) |
Jun 27, 2023 | 11.69 | 11.96 | 11.49 | 11.66 | 441,668 | -0.03(-0.26%) |
Jun 26, 2023 | 11.65 | 11.98 | 11.64 | 11.69 | 356,257 | +0.00(+0.00%) |
Jun 23, 2023 | 11.50 | 11.84 | 11.27 | 11.69 | 909,512 | -0.07(-0.60%) |
Jun 22, 2023 | 12.03 | 12.05 | 11.73 | 11.76 | 536,495 | -0.45(-3.69%) |
Jun 21, 2023 | 12.49 | 12.88 | 12.14 | 12.21 | 837,404 | -0.42(-3.33%) |
Jun 20, 2023 | 13.38 | 13.40 | 12.49 | 12.63 | 658,061 | -0.89(-6.58%) |
Jun 16, 2023 | 13.83 | 13.90 | 13.52 | 13.52 | 866,128 | -0.19(-1.39%) |
Jun 15, 2023 | 13.42 | 13.99 | 13.36 | 13.71 | 574,705 | +0.19(+1.41%) |
Jun 14, 2023 | 13.74 | 14.32 | 13.26 | 13.52 | 811,013 | +0.05(+0.37%) |
Jun 13, 2023 | 12.54 | 13.55 | 12.54 | 13.47 | 960,704 | +1.33(+10.96%) |
Jun 12, 2023 | 12.35 | 12.62 | 12.12 | 12.14 | 608,207 | -0.50(-3.96%) |
Jun 09, 2023 | 12.81 | 12.86 | 12.53 | 12.64 | 585,303 | -0.16(-1.25%) |
Jun 08, 2023 | 12.27 | 12.81 | 12.18 | 12.80 | 1,539,226 | +0.62(+5.09%) |
Jun 07, 2023 | 12.13 | 12.41 | 11.93 | 12.18 | 956,811 | +0.17(+1.42%) |
Jun 06, 2023 | 11.45 | 12.02 | 11.30 | 12.01 | 830,688 | +0.29(+2.47%) |
Jun 05, 2023 | 12.55 | 12.68 | 11.69 | 11.72 | 816,250 | -0.63(-5.10%) |
Jun 02, 2023 | 12.28 | 12.48 | 11.86 | 12.35 | 901,743 | +0.61(+5.20%) |