Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.70 | 10.73 | 10.65 | 10.68 | 117,069 | +0.04(+0.38%) |
Aug 30, 2023 | 10.65 | 10.69 | 10.62 | 10.64 | 50,715 | -0.07(-0.65%) |
Aug 29, 2023 | 10.69 | 10.71 | 10.52 | 10.71 | 108,912 | +0.14(+1.32%) |
Aug 28, 2023 | 10.60 | 10.60 | 10.53 | 10.57 | 122,780 | +0.18(+1.73%) |
Aug 25, 2023 | 10.43 | 10.43 | 10.38 | 10.39 | 65,879 | +0.03(+0.26%) |
Aug 24, 2023 | 10.35 | 10.41 | 10.34 | 10.36 | 275,323 | -0.09(-0.88%) |
Aug 23, 2023 | 10.66 | 10.66 | 10.25 | 10.46 | 140,340 | +0.21(+2.10%) |
Aug 22, 2023 | 10.27 | 10.28 | 10.19 | 10.24 | 190,253 | +0.02(+0.20%) |
Aug 21, 2023 | 10.35 | 10.35 | 10.18 | 10.22 | 93,188 | -0.09(-0.87%) |
Aug 18, 2023 | 10.01 | 10.35 | 10.01 | 10.31 | 878,331 | -0.06(-0.58%) |
Aug 17, 2023 | 10.36 | 10.50 | 10.35 | 10.37 | 235,251 | -0.01(-0.10%) |
Aug 16, 2023 | 10.45 | 10.46 | 10.38 | 10.38 | 267,867 | -0.18(-1.70%) |
Aug 15, 2023 | 10.53 | 10.64 | 10.53 | 10.56 | 180,386 | -0.09(-0.85%) |
Aug 14, 2023 | 10.62 | 10.67 | 10.61 | 10.65 | 152,893 | -0.12(-1.11%) |
Aug 11, 2023 | 10.96 | 10.96 | 10.75 | 10.77 | 99,084 | -0.14(-1.28%) |
Aug 10, 2023 | 10.97 | 11.00 | 10.86 | 10.91 | 74,449 | -0.01(-0.09%) |
Aug 09, 2023 | 10.93 | 10.94 | 10.90 | 10.92 | 409,827 | +0.09(+0.83%) |
Aug 08, 2023 | 10.80 | 10.83 | 10.80 | 10.83 | 292,641 | -0.13(-1.20%) |
Aug 07, 2023 | 10.96 | 10.98 | 10.94 | 10.96 | 64,686 | -0.05(-0.44%) |
Aug 04, 2023 | 11.10 | 11.10 | 10.99 | 11.01 | 150,218 | -0.13(-1.17%) |
Aug 03, 2023 | 11.11 | 11.16 | 11.11 | 11.14 | 99,897 | +0.04(+0.36%) |
Aug 02, 2023 | 11.17 | 11.17 | 11.07 | 11.10 | 58,492 | -0.34(-2.97%) |
Aug 01, 2023 | 11.36 | 11.48 | 11.36 | 11.44 | 266,627 | -0.20(-1.72%) |
Jul 31, 2023 | 11.60 | 11.65 | 11.57 | 11.64 | 118,142 | +0.14(+1.22%) |
Jul 28, 2023 | 11.24 | 11.50 | 11.24 | 11.50 | 54,140 | +0.33(+2.95%) |
Jul 27, 2023 | 11.24 | 11.25 | 11.15 | 11.17 | 130,489 | -0.05(-0.45%) |
Jul 26, 2023 | 11.21 | 11.25 | 11.19 | 11.22 | 195,122 | -0.02(-0.18%) |
Jul 25, 2023 | 11.25 | 11.35 | 11.23 | 11.24 | 98,596 | +0.24(+2.18%) |
Jul 24, 2023 | 10.96 | 11.03 | 10.87 | 11.00 | 59,795 | +0.00(+0.00%) |
Jul 21, 2023 | 10.99 | 11.05 | 10.98 | 11.00 | 62,573 | +0.03(+0.27%) |
Jul 20, 2023 | 11.05 | 11.05 | 10.96 | 10.97 | 40,009 | +0.01(+0.09%) |
Jul 19, 2023 | 10.96 | 11.02 | 10.92 | 10.96 | 123,186 | +0.05(+0.46%) |
Jul 18, 2023 | 11.02 | 11.02 | 10.80 | 10.91 | 102,940 | -0.08(-0.73%) |
Jul 17, 2023 | 11.00 | 11.13 | 10.98 | 10.99 | 90,921 | -0.10(-0.90%) |
Jul 14, 2023 | 11.17 | 11.17 | 11.09 | 11.09 | 119,222 | -0.08(-0.72%) |
Jul 13, 2023 | 11.12 | 11.24 | 11.12 | 11.17 | 82,473 | -0.10(-0.88%) |
Jul 12, 2023 | 11.22 | 11.27 | 11.16 | 11.27 | 104,504 | +0.13(+1.17%) |
Jul 11, 2023 | 11.12 | 11.14 | 11.05 | 11.14 | 153,399 | -0.02(-0.18%) |
Jul 10, 2023 | 11.20 | 11.21 | 11.15 | 11.16 | 169,236 | -0.08(-0.71%) |
Jul 07, 2023 | 11.00 | 11.26 | 11.00 | 11.24 | 82,131 | +0.00(+0.01%) |
Jul 06, 2023 | 11.30 | 11.33 | 11.19 | 11.24 | 160,006 | -1.50(-11.79%) |
Jul 05, 2023 | 12.67 | 12.74 | 12.67 | 12.74 | 82,702 | -0.26(-1.97%) |
Jul 03, 2023 | 13.02 | 13.05 | 12.96 | 13.00 | 25,644 | +0.11(+0.82%) |
Jun 30, 2023 | 12.90 | 12.93 | 12.89 | 12.89 | 90,653 | +0.16(+1.25%) |
Jun 29, 2023 | 12.70 | 12.77 | 12.70 | 12.73 | 64,911 | -0.12(-0.93%) |
Jun 28, 2023 | 12.82 | 12.85 | 12.71 | 12.85 | 46,769 | +0.01(+0.08%) |
Jun 27, 2023 | 12.77 | 12.86 | 12.77 | 12.84 | 68,508 | +0.12(+0.94%) |
Jun 26, 2023 | 12.62 | 12.73 | 12.62 | 12.72 | 113,436 | +0.07(+0.52%) |
Jun 23, 2023 | 12.62 | 12.79 | 12.62 | 12.65 | 133,207 | -0.13(-0.99%) |
Jun 22, 2023 | 12.80 | 12.81 | 12.78 | 12.78 | 42,161 | -0.02(-0.16%) |
Jun 21, 2023 | 12.80 | 12.84 | 12.79 | 12.80 | 40,743 | +0.01(+0.04%) |
Jun 20, 2023 | 12.78 | 12.80 | 12.76 | 12.79 | 20,769 | -0.07(-0.54%) |
Jun 16, 2023 | 12.94 | 12.94 | 12.85 | 12.87 | 32,434 | +0.03(+0.19%) |
Jun 15, 2023 | 12.84 | 12.87 | 12.82 | 12.84 | 28,451 | +0.02(+0.16%) |
Jun 14, 2023 | 12.86 | 12.86 | 12.79 | 12.82 | 25,277 | -0.11(-0.85%) |
Jun 13, 2023 | 12.93 | 12.96 | 12.89 | 12.93 | 143,116 | -0.14(-1.10%) |
Jun 12, 2023 | 13.09 | 13.10 | 13.07 | 13.07 | 29,176 | +0.03(+0.26%) |
Jun 09, 2023 | 13.07 | 13.09 | 13.04 | 13.04 | 45,870 | -0.07(-0.53%) |
Jun 08, 2023 | 13.08 | 13.13 | 13.06 | 13.11 | 40,042 | +0.12(+0.92%) |
Jun 07, 2023 | 13.01 | 13.03 | 12.98 | 12.99 | 27,590 | -0.02(-0.16%) |
Jun 06, 2023 | 12.95 | 13.03 | 12.93 | 13.01 | 62,517 | +0.06(+0.47%) |
Jun 05, 2023 | 12.93 | 12.99 | 12.93 | 12.95 | 55,828 | +0.08(+0.62%) |
Jun 02, 2023 | 12.86 | 12.89 | 12.84 | 12.87 | 83,069 | +0.10(+0.76%) |