Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.65 | 10.76 | 10.59 | 10.67 | 10,873,936 | +0.09(+0.82%) |
Aug 30, 2023 | 10.70 | 10.72 | 10.58 | 10.59 | 11,798,601 | -0.13(-1.26%) |
Aug 29, 2023 | 10.59 | 10.76 | 10.52 | 10.72 | 7,513,593 | +0.12(+1.09%) |
Aug 28, 2023 | 10.53 | 10.67 | 10.48 | 10.61 | 6,357,463 | +0.16(+1.57%) |
Aug 25, 2023 | 10.54 | 10.64 | 10.38 | 10.44 | 9,095,324 | -0.10(-0.91%) |
Aug 24, 2023 | 10.41 | 10.66 | 10.41 | 10.54 | 8,229,740 | +0.06(+0.55%) |
Aug 23, 2023 | 10.24 | 10.49 | 10.19 | 10.48 | 9,330,590 | +0.23(+2.25%) |
Aug 22, 2023 | 10.68 | 10.75 | 10.25 | 10.25 | 12,887,055 | -0.47(-4.40%) |
Aug 21, 2023 | 10.74 | 10.80 | 10.59 | 10.72 | 8,653,741 | +0.00(+0.00%) |
Aug 18, 2023 | 10.68 | 10.84 | 10.62 | 10.72 | 8,736,644 | -0.10(-0.89%) |
Aug 17, 2023 | 10.92 | 10.99 | 10.80 | 10.82 | 9,754,698 | -0.09(-0.79%) |
Aug 16, 2023 | 10.85 | 10.96 | 10.79 | 10.91 | 19,863,294 | +0.03(+0.27%) |
Aug 15, 2023 | 11.07 | 11.11 | 10.84 | 10.88 | 11,426,892 | -0.38(-3.42%) |
Aug 14, 2023 | 11.43 | 11.45 | 11.23 | 11.26 | 9,138,741 | -0.29(-2.50%) |
Aug 11, 2023 | 11.45 | 11.60 | 11.44 | 11.55 | 9,075,245 | +0.04(+0.33%) |
Aug 10, 2023 | 11.47 | 11.58 | 11.44 | 11.51 | 10,109,610 | +0.06(+0.50%) |
Aug 09, 2023 | 11.42 | 11.57 | 11.34 | 11.45 | 11,042,870 | -0.10(-0.83%) |
Aug 08, 2023 | 11.60 | 11.60 | 11.23 | 11.55 | 16,307,511 | -0.26(-2.20%) |
Aug 07, 2023 | 11.73 | 11.89 | 11.72 | 11.81 | 7,227,622 | +0.08(+0.66%) |
Aug 04, 2023 | 11.72 | 11.87 | 11.64 | 11.73 | 9,555,639 | -0.02(-0.16%) |
Aug 03, 2023 | 11.58 | 11.78 | 11.48 | 11.75 | 10,824,207 | +0.14(+1.24%) |
Aug 02, 2023 | 11.67 | 11.70 | 11.44 | 11.61 | 13,420,438 | -0.17(-1.47%) |
Aug 01, 2023 | 11.75 | 11.82 | 11.63 | 11.78 | 13,664,965 | +0.00(+0.00%) |
Jul 31, 2023 | 11.73 | 11.83 | 11.66 | 11.78 | 22,719,656 | +0.07(+0.58%) |
Jul 28, 2023 | 11.65 | 11.80 | 11.59 | 11.71 | 10,704,881 | +0.16(+1.42%) |
Jul 27, 2023 | 11.77 | 11.83 | 11.52 | 11.55 | 12,810,082 | -0.16(-1.40%) |
Jul 26, 2023 | 11.73 | 11.86 | 11.64 | 11.71 | 11,288,974 | +0.19(+1.67%) |
Jul 25, 2023 | 11.82 | 11.84 | 11.48 | 11.52 | 16,118,900 | -0.13(-1.16%) |
Jul 24, 2023 | 11.41 | 11.76 | 11.39 | 11.66 | 15,305,414 | +0.32(+2.80%) |
Jul 21, 2023 | 11.50 | 11.56 | 11.17 | 11.34 | 19,279,516 | -0.08(-0.67%) |
Jul 20, 2023 | 11.43 | 11.45 | 11.20 | 11.42 | 20,661,958 | -0.02(-0.17%) |
Jul 19, 2023 | 11.21 | 11.47 | 11.16 | 11.44 | 18,018,626 | +0.22(+1.97%) |
Jul 18, 2023 | 10.92 | 11.25 | 10.86 | 11.21 | 10,550,945 | +0.24(+2.19%) |
Jul 17, 2023 | 10.78 | 10.99 | 10.76 | 10.97 | 9,229,402 | +0.14(+1.33%) |
Jul 14, 2023 | 11.05 | 11.05 | 10.73 | 10.83 | 17,237,022 | -0.09(-0.79%) |
Jul 13, 2023 | 10.74 | 10.96 | 10.71 | 10.92 | 9,893,919 | +0.18(+1.70%) |
Jul 12, 2023 | 10.78 | 10.92 | 10.66 | 10.73 | 15,033,636 | +0.12(+1.09%) |
Jul 11, 2023 | 10.49 | 10.64 | 10.42 | 10.62 | 9,876,436 | +0.18(+1.75%) |
Jul 10, 2023 | 10.41 | 10.56 | 10.39 | 10.43 | 13,569,241 | -0.05(-0.46%) |
Jul 07, 2023 | 10.25 | 10.59 | 10.25 | 10.48 | 14,608,365 | +0.21(+2.06%) |
Jul 06, 2023 | 10.27 | 10.28 | 10.06 | 10.27 | 13,831,482 | -0.12(-1.11%) |
Jul 05, 2023 | 10.39 | 10.49 | 10.33 | 10.39 | 10,526,138 | -0.14(-1.37%) |
Jul 03, 2023 | 10.44 | 10.65 | 10.40 | 10.53 | 6,663,569 | +0.15(+1.49%) |
Jun 30, 2023 | 10.45 | 10.49 | 10.31 | 10.38 | 11,443,961 | -0.01(-0.09%) |
Jun 29, 2023 | 10.31 | 10.47 | 10.26 | 10.39 | 11,687,474 | +0.23(+2.27%) |
Jun 28, 2023 | 10.10 | 10.18 | 9.972 | 10.16 | 12,099,437 | +0.01(+0.10%) |
Jun 27, 2023 | 9.963 | 10.20 | 9.876 | 10.15 | 8,907,479 | +0.18(+1.84%) |
Jun 26, 2023 | 9.905 | 10.08 | 9.866 | 9.963 | 9,365,995 | +0.13(+1.37%) |
Jun 23, 2023 | 9.780 | 9.895 | 9.741 | 9.828 | 13,604,476 | -0.10(-0.97%) |
Jun 22, 2023 | 10.23 | 10.23 | 9.881 | 9.924 | 15,353,728 | -0.32(-3.10%) |
Jun 21, 2023 | 10.28 | 10.36 | 10.21 | 10.24 | 10,247,454 | -0.08(-0.75%) |
Jun 20, 2023 | 10.44 | 10.46 | 10.22 | 10.32 | 12,930,369 | -0.19(-1.83%) |
Jun 16, 2023 | 10.50 | 10.56 | 10.33 | 10.51 | 26,612,454 | +0.02(+0.23%) |
Jun 15, 2023 | 10.24 | 10.52 | 10.16 | 10.49 | 16,239,841 | +0.21(+2.06%) |
Jun 14, 2023 | 10.66 | 10.77 | 10.18 | 10.28 | 27,460,744 | -0.39(-3.65%) |
Jun 13, 2023 | 10.34 | 10.76 | 10.29 | 10.66 | 25,317,598 | +0.27(+2.56%) |
Jun 12, 2023 | 10.39 | 10.75 | 10.25 | 10.40 | 19,723,460 | +0.01(+0.09%) |
Jun 09, 2023 | 10.61 | 10.64 | 10.34 | 10.39 | 11,667,884 | -0.24(-2.23%) |
Jun 08, 2023 | 10.80 | 10.83 | 10.50 | 10.63 | 13,826,378 | -0.21(-1.93%) |
Jun 07, 2023 | 10.75 | 10.90 | 10.57 | 10.84 | 15,950,336 | +0.14(+1.33%) |
Jun 06, 2023 | 10.16 | 10.72 | 10.12 | 10.69 | 15,044,384 | +0.47(+4.64%) |
Jun 05, 2023 | 10.39 | 10.42 | 10.01 | 10.22 | 14,467,485 | -0.11(-1.10%) |
Jun 02, 2023 | 10.21 | 10.39 | 10.09 | 10.33 | 14,020,890 | +0.41(+4.11%) |