Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.06 | 11.25 | 11.05 | 11.15 | 13,881 | +0.07(+0.63%) |
Aug 30, 2023 | 11.04 | 11.17 | 11.04 | 11.08 | 2,981 | -0.12(-1.07%) |
Aug 29, 2023 | 11.22 | 11.25 | 11.10 | 11.20 | 18,393 | +0.04(+0.36%) |
Aug 28, 2023 | 10.98 | 11.25 | 10.95 | 11.16 | 10,506 | +0.18(+1.64%) |
Aug 25, 2023 | 10.99 | 10.99 | 10.91 | 10.98 | 1,356 | -0.01(-0.09%) |
Aug 24, 2023 | 10.87 | 11.14 | 10.87 | 10.99 | 4,128 | -0.16(-1.43%) |
Aug 23, 2023 | 11.20 | 11.20 | 11.02 | 11.15 | 7,398 | +0.09(+0.81%) |
Aug 22, 2023 | 10.99 | 11.25 | 10.85 | 11.06 | 13,674 | +0.06(+0.55%) |
Aug 21, 2023 | 10.87 | 11.00 | 10.73 | 11.00 | 28,850 | +0.04(+0.36%) |
Aug 18, 2023 | 10.63 | 10.96 | 10.48 | 10.96 | 13,034 | +0.40(+3.79%) |
Aug 17, 2023 | 10.52 | 10.66 | 10.50 | 10.56 | 5,174 | -0.06(-0.56%) |
Aug 16, 2023 | 10.43 | 10.64 | 10.43 | 10.62 | 10,857 | +0.16(+1.53%) |
Aug 15, 2023 | 10.47 | 10.54 | 10.26 | 10.46 | 16,011 | -0.13(-1.23%) |
Aug 14, 2023 | 10.51 | 10.61 | 10.51 | 10.59 | 14,441 | +0.04(+0.38%) |
Aug 11, 2023 | 10.61 | 10.75 | 10.55 | 10.55 | 30,432 | -0.12(-1.12%) |
Aug 10, 2023 | 10.81 | 11.17 | 10.57 | 10.67 | 40,908 | -0.19(-1.75%) |
Aug 09, 2023 | 10.75 | 11.00 | 10.59 | 10.86 | 51,144 | +0.24(+2.26%) |
Aug 08, 2023 | 10.72 | 10.75 | 10.56 | 10.62 | 2,837 | +0.02(+0.19%) |
Aug 07, 2023 | 10.67 | 10.75 | 10.60 | 10.60 | 11,239 | -0.15(-1.40%) |
Aug 04, 2023 | 10.75 | 10.82 | 10.62 | 10.75 | 5,542 | +0.08(+0.75%) |
Aug 03, 2023 | 10.47 | 10.75 | 10.39 | 10.67 | 41,653 | +0.22(+2.11%) |
Aug 02, 2023 | 10.46 | 10.46 | 10.32 | 10.45 | 5,579 | +0.10(+0.97%) |
Aug 01, 2023 | 10.00 | 10.38 | 10.00 | 10.35 | 30,795 | +0.30(+2.99%) |
Jul 31, 2023 | 10.26 | 10.38 | 10.02 | 10.05 | 17,831 | -0.20(-1.95%) |
Jul 28, 2023 | 10.43 | 10.46 | 10.25 | 10.25 | 6,252 | -0.24(-2.29%) |
Jul 27, 2023 | 10.69 | 10.69 | 10.41 | 10.49 | 7,088 | -0.20(-1.87%) |
Jul 26, 2023 | 10.22 | 10.70 | 10.22 | 10.69 | 40,801 | +0.46(+4.50%) |
Jul 25, 2023 | 10.36 | 10.43 | 10.23 | 10.23 | 3,033 | -0.25(-2.39%) |
Jul 24, 2023 | 10.23 | 10.66 | 10.10 | 10.48 | 17,420 | +0.18(+1.75%) |
Jul 21, 2023 | 10.40 | 10.74 | 10.18 | 10.30 | 55,056 | -0.07(-0.68%) |
Jul 20, 2023 | 9.880 | 10.37 | 9.710 | 10.37 | 16,727 | +0.22(+2.17%) |
Jul 19, 2023 | 10.05 | 10.20 | 10.05 | 10.15 | 11,995 | +0.01(+0.10%) |
Jul 18, 2023 | 10.01 | 10.14 | 10.01 | 10.14 | 8,665 | +0.13(+1.30%) |
Jul 17, 2023 | 10.05 | 10.15 | 9.682 | 10.01 | 81,876 | -0.07(-0.69%) |
Jul 14, 2023 | 10.23 | 10.23 | 9.960 | 10.08 | 10,445 | -0.09(-0.88%) |
Jul 13, 2023 | 10.24 | 10.30 | 10.03 | 10.17 | 17,170 | -0.09(-0.88%) |
Jul 12, 2023 | 10.30 | 10.41 | 9.860 | 10.26 | 16,017 | +0.00(+0.00%) |
Jul 11, 2023 | 9.850 | 10.28 | 9.720 | 10.26 | 18,277 | +0.35(+3.53%) |
Jul 10, 2023 | 9.640 | 9.980 | 9.530 | 9.910 | 9,478 | +0.36(+3.77%) |
Jul 07, 2023 | 9.720 | 9.870 | 9.540 | 9.550 | 22,762 | -0.28(-2.85%) |
Jul 06, 2023 | 9.970 | 9.990 | 9.720 | 9.830 | 3,106 | -0.04(-0.41%) |
Jul 05, 2023 | 10.26 | 10.26 | 9.870 | 9.870 | 12,392 | -0.39(-3.80%) |
Jul 03, 2023 | 10.27 | 10.31 | 10.22 | 10.26 | 1,711 | +0.01(+0.10%) |
Jun 30, 2023 | 9.980 | 10.25 | 9.980 | 10.25 | 4,590 | +0.14(+1.38%) |
Jun 29, 2023 | 10.38 | 10.38 | 10.10 | 10.11 | 6,466 | -0.16(-1.56%) |
Jun 28, 2023 | 10.40 | 10.40 | 10.21 | 10.27 | 7,119 | -0.23(-2.19%) |
Jun 27, 2023 | 9.900 | 10.56 | 9.800 | 10.50 | 24,869 | +0.57(+5.74%) |
Jun 26, 2023 | 9.820 | 10.10 | 9.790 | 9.930 | 10,874 | -0.08(-0.80%) |
Jun 23, 2023 | 9.950 | 10.33 | 9.750 | 10.01 | 16,537 | -0.02(-0.20%) |
Jun 22, 2023 | 10.14 | 10.56 | 9.860 | 10.03 | 24,027 | -0.04(-0.40%) |
Jun 21, 2023 | 9.720 | 10.33 | 9.720 | 10.07 | 37,702 | +0.23(+2.34%) |
Jun 20, 2023 | 10.41 | 10.75 | 9.720 | 9.840 | 47,965 | -0.68(-6.46%) |
Jun 16, 2023 | 10.74 | 10.78 | 10.30 | 10.52 | 29,767 | -0.33(-3.04%) |
Jun 15, 2023 | 11.07 | 11.07 | 10.72 | 10.85 | 14,756 | -0.14(-1.27%) |
Jun 14, 2023 | 11.09 | 11.09 | 10.91 | 10.99 | 17,271 | -0.21(-1.83%) |
Jun 13, 2023 | 11.59 | 11.93 | 11.04 | 11.20 | 15,089 | -0.50(-4.32%) |
Jun 12, 2023 | 10.97 | 11.70 | 10.89 | 11.70 | 18,456 | +0.94(+8.74%) |
Jun 09, 2023 | 10.88 | 10.96 | 10.76 | 10.76 | 7,442 | -0.15(-1.37%) |
Jun 08, 2023 | 11.88 | 11.88 | 10.91 | 10.91 | 7,259 | -0.06(-0.55%) |
Jun 07, 2023 | 11.39 | 11.50 | 10.88 | 10.97 | 11,220 | -0.34(-3.01%) |
Jun 06, 2023 | 10.35 | 11.32 | 10.35 | 11.31 | 8,470 | +0.39(+3.57%) |
Jun 05, 2023 | 11.18 | 11.44 | 10.07 | 10.92 | 106,884 | -0.39(-3.45%) |
Jun 02, 2023 | 10.87 | 11.31 | 10.69 | 11.31 | 25,126 | +0.48(+4.43%) |