Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.84 | 12.11 | 11.36 | 11.40 | 260,311 | -0.49(-4.12%) |
Aug 30, 2023 | 11.77 | 12.04 | 11.63 | 11.89 | 268,393 | +0.12(+1.02%) |
Aug 29, 2023 | 11.55 | 11.97 | 11.41 | 11.77 | 174,120 | +0.17(+1.47%) |
Aug 28, 2023 | 11.98 | 12.12 | 11.50 | 11.60 | 178,850 | -0.29(-2.44%) |
Aug 25, 2023 | 11.69 | 12.68 | 11.69 | 11.89 | 395,251 | +0.14(+1.19%) |
Aug 24, 2023 | 11.60 | 11.75 | 11.29 | 11.75 | 212,557 | +0.14(+1.21%) |
Aug 23, 2023 | 10.92 | 11.71 | 10.92 | 11.61 | 236,906 | +0.74(+6.81%) |
Aug 22, 2023 | 10.90 | 11.52 | 10.83 | 10.87 | 651,621 | +0.04(+0.37%) |
Aug 21, 2023 | 10.17 | 10.83 | 9.950 | 10.83 | 395,978 | +0.58(+5.66%) |
Aug 18, 2023 | 10.15 | 10.59 | 10.15 | 10.25 | 441,633 | -0.08(-0.77%) |
Aug 17, 2023 | 10.60 | 10.70 | 10.26 | 10.33 | 238,891 | -0.23(-2.18%) |
Aug 16, 2023 | 10.90 | 10.99 | 10.27 | 10.56 | 295,917 | -0.37(-3.39%) |
Aug 15, 2023 | 10.93 | 11.21 | 10.74 | 10.93 | 279,917 | -0.06(-0.55%) |
Aug 14, 2023 | 10.88 | 11.10 | 10.42 | 10.99 | 249,992 | +0.00(+0.00%) |
Aug 11, 2023 | 11.05 | 11.23 | 10.79 | 10.99 | 226,887 | +0.07(+0.64%) |
Aug 10, 2023 | 10.67 | 11.16 | 10.59 | 10.92 | 263,690 | +0.34(+3.21%) |
Aug 09, 2023 | 9.940 | 10.63 | 9.940 | 10.58 | 299,505 | +0.65(+6.55%) |
Aug 08, 2023 | 11.45 | 11.53 | 9.910 | 9.930 | 630,638 | -1.63(-14.10%) |
Aug 07, 2023 | 11.59 | 11.60 | 11.29 | 11.56 | 290,190 | +0.01(+0.09%) |
Aug 04, 2023 | 11.41 | 11.78 | 11.26 | 11.55 | 217,946 | +0.05(+0.43%) |
Aug 03, 2023 | 11.57 | 11.83 | 11.49 | 11.50 | 291,533 | -0.26(-2.21%) |
Aug 02, 2023 | 11.71 | 11.86 | 11.45 | 11.76 | 275,062 | -0.08(-0.68%) |
Aug 01, 2023 | 12.05 | 12.08 | 11.41 | 11.84 | 408,208 | -0.34(-2.79%) |
Jul 31, 2023 | 11.82 | 12.51 | 11.79 | 12.18 | 519,755 | +0.41(+3.48%) |
Jul 28, 2023 | 10.80 | 11.86 | 10.67 | 11.77 | 427,705 | +1.05(+9.79%) |
Jul 27, 2023 | 10.73 | 10.82 | 10.55 | 10.72 | 216,956 | +0.05(+0.47%) |
Jul 26, 2023 | 10.34 | 10.71 | 10.21 | 10.67 | 253,179 | +0.31(+2.99%) |
Jul 25, 2023 | 10.30 | 10.48 | 9.900 | 10.36 | 490,881 | +0.02(+0.19%) |
Jul 24, 2023 | 10.86 | 11.00 | 10.33 | 10.34 | 284,165 | -0.53(-4.88%) |
Jul 21, 2023 | 11.05 | 11.14 | 10.78 | 10.87 | 369,457 | -0.12(-1.09%) |
Jul 20, 2023 | 11.21 | 11.32 | 10.89 | 10.99 | 235,525 | -0.24(-2.14%) |
Jul 19, 2023 | 11.06 | 11.46 | 11.06 | 11.23 | 268,588 | +0.18(+1.63%) |
Jul 18, 2023 | 11.11 | 11.36 | 10.96 | 11.05 | 643,605 | -0.03(-0.27%) |
Jul 17, 2023 | 11.20 | 11.56 | 11.00 | 11.08 | 502,604 | -0.02(-0.18%) |
Jul 14, 2023 | 11.48 | 11.57 | 10.96 | 11.10 | 538,087 | -0.36(-3.14%) |
Jul 13, 2023 | 11.63 | 11.63 | 11.09 | 11.46 | 277,523 | -0.17(-1.46%) |
Jul 12, 2023 | 11.98 | 12.00 | 11.57 | 11.63 | 254,509 | -0.16(-1.36%) |
Jul 11, 2023 | 11.54 | 11.86 | 11.23 | 11.79 | 276,396 | +0.26(+2.25%) |
Jul 10, 2023 | 11.01 | 11.67 | 10.78 | 11.53 | 312,489 | +0.54(+4.91%) |
Jul 07, 2023 | 11.19 | 11.48 | 10.75 | 10.99 | 484,696 | -0.19(-1.70%) |
Jul 06, 2023 | 10.95 | 11.25 | 10.65 | 11.18 | 428,418 | +0.11(+0.99%) |
Jul 05, 2023 | 11.24 | 11.49 | 10.68 | 11.07 | 559,827 | -0.15(-1.34%) |
Jul 03, 2023 | 11.09 | 11.35 | 11.04 | 11.22 | 275,364 | -0.03(-0.27%) |
Jun 30, 2023 | 10.54 | 11.52 | 10.39 | 11.25 | 832,894 | +0.82(+7.86%) |
Jun 29, 2023 | 10.67 | 10.70 | 10.29 | 10.43 | 359,937 | -0.21(-1.97%) |
Jun 28, 2023 | 10.27 | 10.83 | 10.13 | 10.64 | 585,676 | +0.30(+2.90%) |
Jun 27, 2023 | 10.16 | 10.50 | 9.780 | 10.34 | 710,954 | +0.16(+1.62%) |
Jun 26, 2023 | 10.43 | 10.51 | 9.910 | 10.18 | 561,044 | -0.32(-3.10%) |
Jun 23, 2023 | 11.60 | 11.77 | 10.34 | 10.50 | 2,340,711 | -1.25(-10.64%) |
Jun 22, 2023 | 11.64 | 12.07 | 11.29 | 11.75 | 645,738 | +0.00(+0.00%) |
Jun 21, 2023 | 11.64 | 11.84 | 11.53 | 11.75 | 783,656 | -0.02(-0.17%) |
Jun 20, 2023 | 10.80 | 11.81 | 10.71 | 11.77 | 981,908 | +0.82(+7.49%) |
Jun 16, 2023 | 12.36 | 12.36 | 10.50 | 10.95 | 4,066,682 | -1.15(-9.50%) |
Jun 15, 2023 | 12.32 | 12.33 | 11.76 | 12.10 | 737,608 | -0.30(-2.42%) |
Jun 14, 2023 | 12.86 | 12.86 | 12.04 | 12.40 | 534,774 | -0.47(-3.65%) |
Jun 13, 2023 | 12.58 | 13.11 | 11.96 | 12.87 | 821,807 | +0.35(+2.80%) |
Jun 12, 2023 | 13.02 | 13.20 | 12.18 | 12.52 | 619,065 | -0.44(-3.40%) |
Jun 09, 2023 | 13.51 | 13.68 | 12.89 | 12.96 | 453,333 | -0.50(-3.71%) |
Jun 08, 2023 | 14.22 | 14.26 | 13.07 | 13.46 | 578,772 | -0.82(-5.74%) |
Jun 07, 2023 | 14.26 | 14.68 | 14.17 | 14.28 | 379,659 | +0.07(+0.49%) |
Jun 06, 2023 | 13.93 | 14.48 | 13.76 | 14.21 | 575,443 | +0.28(+2.01%) |
Jun 05, 2023 | 13.34 | 13.95 | 13.08 | 13.93 | 287,053 | +0.50(+3.72%) |
Jun 02, 2023 | 13.02 | 13.72 | 12.65 | 13.43 | 282,565 | +0.64(+5.00%) |