Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.47 | 11.75 | 11.47 | 11.69 | 306,838 | +0.23(+2.01%) |
Aug 30, 2023 | 11.19 | 11.54 | 11.17 | 11.46 | 375,571 | +0.12(+1.06%) |
Aug 29, 2023 | 11.55 | 11.60 | 11.31 | 11.34 | 468,281 | -0.38(-3.24%) |
Aug 28, 2023 | 11.67 | 11.85 | 11.61 | 11.72 | 255,250 | +0.15(+1.30%) |
Aug 25, 2023 | 11.78 | 11.89 | 11.55 | 11.57 | 192,634 | -0.20(-1.70%) |
Aug 24, 2023 | 11.83 | 11.87 | 11.53 | 11.77 | 689,143 | -0.06(-0.51%) |
Aug 23, 2023 | 11.89 | 11.91 | 11.73 | 11.83 | 261,593 | +0.09(+0.77%) |
Aug 22, 2023 | 11.90 | 11.90 | 11.64 | 11.74 | 205,024 | -0.09(-0.76%) |
Aug 21, 2023 | 11.91 | 12.05 | 11.78 | 11.83 | 264,703 | -0.09(-0.76%) |
Aug 18, 2023 | 12.02 | 12.21 | 11.91 | 11.92 | 268,959 | -0.24(-1.97%) |
Aug 17, 2023 | 12.39 | 12.45 | 12.02 | 12.16 | 368,654 | -0.22(-1.78%) |
Aug 16, 2023 | 12.68 | 12.69 | 12.37 | 12.38 | 290,349 | -0.32(-2.52%) |
Aug 15, 2023 | 12.59 | 13.07 | 12.41 | 12.70 | 421,828 | +0.00(+0.00%) |
Aug 14, 2023 | 12.77 | 13.20 | 12.56 | 12.70 | 416,387 | -0.16(-1.24%) |
Aug 11, 2023 | 12.30 | 12.93 | 12.15 | 12.86 | 345,077 | +0.47(+3.79%) |
Aug 10, 2023 | 12.46 | 12.72 | 12.33 | 12.39 | 460,393 | -0.07(-0.56%) |
Aug 09, 2023 | 13.53 | 13.53 | 11.91 | 12.46 | 839,532 | -0.49(-3.78%) |
Aug 08, 2023 | 13.26 | 13.37 | 12.79 | 12.95 | 769,337 | -0.59(-4.36%) |
Aug 07, 2023 | 13.77 | 14.06 | 13.49 | 13.54 | 703,452 | -0.28(-2.03%) |
Aug 04, 2023 | 14.15 | 14.30 | 13.80 | 13.82 | 317,107 | -0.29(-2.06%) |
Aug 03, 2023 | 13.89 | 14.19 | 13.84 | 14.11 | 287,077 | +0.06(+0.43%) |
Aug 02, 2023 | 14.21 | 14.37 | 13.77 | 14.05 | 460,564 | -0.27(-1.89%) |
Aug 01, 2023 | 13.77 | 14.36 | 13.77 | 14.32 | 569,266 | +0.29(+2.07%) |
Jul 31, 2023 | 13.84 | 14.12 | 13.68 | 14.03 | 335,606 | +0.39(+2.86%) |
Jul 28, 2023 | 13.33 | 13.68 | 13.26 | 13.64 | 384,058 | +0.53(+4.04%) |
Jul 27, 2023 | 13.44 | 13.54 | 12.99 | 13.11 | 320,168 | -0.22(-1.65%) |
Jul 26, 2023 | 12.97 | 13.34 | 12.82 | 13.33 | 284,142 | +0.32(+2.46%) |
Jul 25, 2023 | 12.72 | 13.07 | 12.54 | 13.01 | 330,517 | +0.26(+2.04%) |
Jul 24, 2023 | 12.84 | 12.84 | 12.48 | 12.75 | 291,358 | -0.10(-0.78%) |
Jul 21, 2023 | 12.73 | 12.97 | 12.57 | 12.85 | 408,728 | +0.28(+2.23%) |
Jul 20, 2023 | 12.74 | 12.87 | 12.46 | 12.57 | 292,436 | -0.18(-1.41%) |
Jul 19, 2023 | 12.83 | 12.84 | 12.50 | 12.75 | 310,212 | +0.12(+0.95%) |
Jul 18, 2023 | 12.49 | 12.82 | 12.49 | 12.63 | 251,041 | +0.12(+0.96%) |
Jul 17, 2023 | 12.26 | 12.59 | 12.15 | 12.51 | 250,783 | +0.21(+1.71%) |
Jul 14, 2023 | 12.38 | 12.50 | 12.20 | 12.30 | 157,566 | -0.11(-0.89%) |
Jul 13, 2023 | 12.48 | 12.50 | 12.29 | 12.41 | 194,963 | +0.00(+0.00%) |
Jul 12, 2023 | 12.51 | 12.57 | 12.21 | 12.41 | 218,032 | +0.02(+0.16%) |
Jul 11, 2023 | 12.28 | 12.49 | 12.19 | 12.39 | 317,212 | +0.08(+0.65%) |
Jul 10, 2023 | 11.73 | 12.38 | 11.60 | 12.31 | 386,659 | +0.71(+6.12%) |
Jul 07, 2023 | 11.14 | 11.62 | 11.14 | 11.60 | 417,309 | +0.46(+4.13%) |
Jul 06, 2023 | 11.57 | 11.57 | 11.04 | 11.14 | 489,775 | -0.65(-5.51%) |
Jul 05, 2023 | 12.14 | 12.16 | 11.78 | 11.79 | 455,071 | -0.43(-3.52%) |
Jul 03, 2023 | 12.37 | 12.73 | 12.20 | 12.22 | 184,120 | -0.28(-2.24%) |
Jun 30, 2023 | 12.42 | 12.69 | 12.35 | 12.50 | 343,018 | +0.20(+1.63%) |
Jun 29, 2023 | 12.31 | 12.44 | 12.19 | 12.30 | 369,427 | +0.14(+1.15%) |
Jun 28, 2023 | 11.67 | 12.18 | 11.60 | 12.16 | 221,279 | +0.44(+3.75%) |
Jun 27, 2023 | 11.30 | 11.74 | 11.30 | 11.72 | 280,183 | +0.45(+3.99%) |
Jun 26, 2023 | 11.46 | 11.58 | 11.22 | 11.27 | 444,667 | -0.29(-2.51%) |
Jun 23, 2023 | 11.66 | 11.91 | 11.53 | 11.56 | 1,982,572 | -0.35(-2.94%) |
Jun 22, 2023 | 11.76 | 11.93 | 11.53 | 11.91 | 258,228 | +0.09(+0.76%) |
Jun 21, 2023 | 12.26 | 12.26 | 11.81 | 11.82 | 346,025 | -0.53(-4.29%) |
Jun 20, 2023 | 12.09 | 12.45 | 11.95 | 12.35 | 416,592 | +0.18(+1.48%) |
Jun 16, 2023 | 12.65 | 12.67 | 12.12 | 12.17 | 588,013 | -0.26(-2.09%) |