Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.26 | 12.29 | 12.16 | 12.18 | 260,429 | -0.33(-2.64%) |
Aug 30, 2023 | 12.63 | 12.70 | 12.51 | 12.52 | 238,158 | -0.04(-0.30%) |
Aug 29, 2023 | 12.38 | 12.55 | 12.32 | 12.55 | 187,459 | +0.10(+0.84%) |
Aug 28, 2023 | 12.33 | 12.53 | 12.25 | 12.45 | 318,225 | +0.35(+2.89%) |
Aug 25, 2023 | 12.18 | 12.22 | 12.02 | 12.10 | 298,226 | +0.32(+2.73%) |
Aug 24, 2023 | 11.94 | 11.99 | 11.73 | 11.78 | 338,175 | -0.51(-4.15%) |
Aug 23, 2023 | 12.12 | 12.35 | 12.01 | 12.29 | 355,897 | +0.39(+3.26%) |
Aug 22, 2023 | 12.10 | 12.10 | 11.86 | 11.90 | 300,192 | -0.23(-1.87%) |
Aug 21, 2023 | 12.22 | 12.24 | 12.04 | 12.13 | 261,730 | +0.02(+0.16%) |
Aug 18, 2023 | 11.92 | 12.12 | 11.92 | 12.11 | 429,142 | -0.26(-2.14%) |
Aug 17, 2023 | 12.31 | 12.44 | 12.29 | 12.37 | 288,032 | +0.18(+1.47%) |
Aug 16, 2023 | 12.18 | 12.27 | 12.14 | 12.19 | 237,868 | +0.09(+0.78%) |
Aug 15, 2023 | 12.22 | 12.22 | 12.07 | 12.10 | 459,133 | -0.47(-3.76%) |
Aug 14, 2023 | 12.52 | 12.66 | 12.33 | 12.57 | 720,184 | -0.87(-6.47%) |
Aug 11, 2023 | 13.40 | 13.48 | 13.36 | 13.44 | 499,865 | +0.21(+1.57%) |
Aug 10, 2023 | 13.25 | 13.38 | 13.18 | 13.23 | 818,236 | +0.63(+5.03%) |
Aug 09, 2023 | 12.85 | 12.85 | 12.58 | 12.60 | 345,096 | -0.11(-0.89%) |
Aug 08, 2023 | 12.47 | 12.72 | 12.39 | 12.71 | 248,973 | +0.05(+0.37%) |
Aug 07, 2023 | 12.53 | 12.67 | 12.49 | 12.67 | 366,692 | +0.05(+0.37%) |
Aug 04, 2023 | 12.53 | 12.76 | 12.48 | 12.62 | 545,552 | +0.29(+2.38%) |
Aug 03, 2023 | 12.06 | 12.40 | 11.96 | 12.33 | 718,067 | -0.19(-1.51%) |
Aug 02, 2023 | 12.62 | 12.64 | 12.40 | 12.52 | 482,100 | -0.57(-4.34%) |
Aug 01, 2023 | 13.01 | 13.09 | 12.95 | 13.08 | 268,587 | -0.22(-1.63%) |
Jul 31, 2023 | 13.27 | 13.36 | 13.23 | 13.30 | 221,207 | +0.09(+0.64%) |
Jul 28, 2023 | 13.21 | 13.24 | 13.13 | 13.21 | 239,571 | +0.06(+0.43%) |
Jul 27, 2023 | 13.16 | 13.37 | 13.04 | 13.16 | 412,126 | +0.32(+2.50%) |
Jul 26, 2023 | 12.88 | 12.88 | 12.79 | 12.84 | 381,259 | -0.35(-2.65%) |
Jul 25, 2023 | 13.06 | 13.29 | 13.06 | 13.19 | 547,599 | +0.35(+2.72%) |
Jul 24, 2023 | 12.61 | 12.86 | 12.61 | 12.84 | 283,631 | +0.33(+2.65%) |
Jul 21, 2023 | 12.49 | 12.54 | 12.37 | 12.51 | 218,887 | +0.08(+0.61%) |
Jul 20, 2023 | 12.54 | 12.60 | 12.35 | 12.43 | 297,727 | -0.16(-1.28%) |
Jul 19, 2023 | 12.47 | 12.59 | 12.44 | 12.59 | 460,446 | +0.20(+1.60%) |
Jul 18, 2023 | 12.29 | 12.54 | 12.28 | 12.39 | 509,227 | +0.18(+1.47%) |
Jul 17, 2023 | 12.23 | 12.27 | 12.14 | 12.21 | 435,355 | -0.21(-1.67%) |
Jul 14, 2023 | 12.62 | 12.62 | 12.36 | 12.42 | 255,478 | -0.34(-2.67%) |
Jul 13, 2023 | 12.67 | 12.78 | 12.65 | 12.76 | 251,175 | +0.26(+2.12%) |
Jul 12, 2023 | 12.41 | 12.54 | 12.39 | 12.50 | 365,017 | +0.35(+2.88%) |
Jul 11, 2023 | 11.98 | 12.15 | 11.92 | 12.15 | 275,163 | +0.22(+1.82%) |
Jul 10, 2023 | 11.88 | 12.01 | 11.86 | 11.93 | 284,578 | -0.06(-0.47%) |
Jul 07, 2023 | 11.64 | 12.10 | 11.64 | 11.99 | 961,897 | +0.44(+3.85%) |
Jul 06, 2023 | 11.56 | 11.57 | 11.31 | 11.54 | 597,285 | -0.28(-2.40%) |
Jul 05, 2023 | 12.01 | 12.01 | 11.80 | 11.83 | 315,014 | -0.08(-0.64%) |
Jul 03, 2023 | 11.81 | 11.90 | 11.81 | 11.90 | 179,484 | +0.20(+1.70%) |
Jun 30, 2023 | 11.64 | 11.76 | 11.62 | 11.70 | 229,805 | +0.15(+1.31%) |
Jun 29, 2023 | 11.40 | 11.63 | 11.40 | 11.55 | 444,406 | -0.14(-1.21%) |
Jun 28, 2023 | 11.60 | 11.69 | 11.50 | 11.69 | 188,563 | +0.04(+0.32%) |
Jun 27, 2023 | 11.66 | 11.73 | 11.58 | 11.66 | 321,629 | -0.24(-1.99%) |
Jun 26, 2023 | 11.72 | 11.99 | 11.69 | 11.89 | 381,969 | +0.11(+0.96%) |
Jun 23, 2023 | 11.63 | 11.83 | 11.57 | 11.78 | 467,037 | -0.58(-4.67%) |
Jun 22, 2023 | 12.28 | 12.42 | 12.22 | 12.35 | 289,764 | -0.34(-2.68%) |
Jun 21, 2023 | 12.68 | 12.85 | 12.65 | 12.70 | 336,820 | -0.50(-3.80%) |
Jun 20, 2023 | 13.21 | 13.25 | 13.10 | 13.20 | 212,349 | -0.33(-2.45%) |
Jun 16, 2023 | 13.61 | 13.70 | 13.40 | 13.53 | 168,300 | -0.06(-0.42%) |
Jun 15, 2023 | 13.43 | 13.59 | 13.34 | 13.58 | 265,746 | +0.35(+2.64%) |
Jun 14, 2023 | 13.24 | 13.32 | 13.08 | 13.23 | 221,359 | +0.07(+0.50%) |
Jun 13, 2023 | 13.00 | 13.22 | 13.00 | 13.17 | 299,075 | +0.28(+2.20%) |
Jun 12, 2023 | 12.91 | 12.91 | 12.72 | 12.88 | 276,987 | -0.07(-0.51%) |
Jun 09, 2023 | 12.98 | 13.01 | 12.90 | 12.95 | 336,322 | +0.26(+2.01%) |
Jun 08, 2023 | 12.77 | 12.86 | 12.54 | 12.70 | 372,728 | +0.12(+0.98%) |
Jun 07, 2023 | 12.55 | 12.67 | 12.47 | 12.57 | 279,814 | +0.33(+2.70%) |
Jun 06, 2023 | 12.00 | 12.25 | 12.00 | 12.24 | 319,067 | +0.32(+2.70%) |
Jun 05, 2023 | 11.97 | 12.02 | 11.86 | 11.92 | 284,638 | +0.17(+1.45%) |
Jun 02, 2023 | 11.59 | 11.83 | 11.57 | 11.75 | 254,775 | +0.60(+5.34%) |