Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.22 | 12.46 | 12.11 | 12.12 | 1,214,114 | -0.11(-0.93%) |
Aug 30, 2023 | 12.15 | 12.29 | 12.05 | 12.23 | 680,264 | +0.03(+0.23%) |
Aug 29, 2023 | 12.05 | 12.22 | 11.93 | 12.20 | 1,718,194 | +0.22(+1.82%) |
Aug 28, 2023 | 11.75 | 12.08 | 11.75 | 11.98 | 959,117 | +0.24(+2.02%) |
Aug 25, 2023 | 11.53 | 11.93 | 11.44 | 11.75 | 976,483 | +0.24(+2.06%) |
Aug 24, 2023 | 11.42 | 11.66 | 11.37 | 11.51 | 1,622,517 | +0.05(+0.41%) |
Aug 23, 2023 | 11.48 | 11.71 | 11.37 | 11.46 | 1,002,658 | -0.03(-0.25%) |
Aug 22, 2023 | 11.62 | 11.64 | 11.38 | 11.49 | 842,538 | -0.16(-1.38%) |
Aug 21, 2023 | 11.85 | 11.86 | 11.65 | 11.65 | 723,789 | -0.24(-1.99%) |
Aug 18, 2023 | 11.68 | 11.92 | 11.53 | 11.89 | 920,853 | +0.17(+1.46%) |
Aug 17, 2023 | 11.59 | 11.76 | 11.47 | 11.72 | 1,243,721 | +0.19(+1.64%) |
Aug 16, 2023 | 11.90 | 11.98 | 11.53 | 11.53 | 860,358 | -0.36(-3.03%) |
Aug 15, 2023 | 12.12 | 12.21 | 11.80 | 11.89 | 736,798 | -0.33(-2.71%) |
Aug 14, 2023 | 12.30 | 12.29 | 12.05 | 12.22 | 1,040,956 | -0.09(-0.77%) |
Aug 11, 2023 | 12.05 | 12.43 | 11.95 | 12.31 | 961,320 | +0.31(+2.60%) |
Aug 10, 2023 | 12.31 | 12.41 | 12.00 | 12.00 | 755,223 | -0.26(-2.09%) |
Aug 09, 2023 | 12.33 | 12.40 | 12.00 | 12.26 | 1,293,422 | -0.02(-0.15%) |
Aug 08, 2023 | 12.93 | 12.95 | 12.17 | 12.28 | 1,957,001 | -0.92(-6.96%) |
Aug 07, 2023 | 13.63 | 13.63 | 13.02 | 13.20 | 1,197,199 | -0.40(-2.93%) |
Aug 04, 2023 | 13.26 | 14.35 | 13.11 | 13.59 | 3,180,772 | +1.01(+8.06%) |
Aug 03, 2023 | 12.16 | 12.62 | 12.11 | 12.58 | 1,425,134 | +0.35(+2.87%) |
Aug 02, 2023 | 12.14 | 12.35 | 11.99 | 12.23 | 897,242 | -0.05(-0.39%) |
Aug 01, 2023 | 12.55 | 12.63 | 12.26 | 12.28 | 895,680 | -0.28(-2.26%) |
Jul 31, 2023 | 12.31 | 12.57 | 12.27 | 12.56 | 1,232,805 | +0.32(+2.63%) |
Jul 28, 2023 | 12.84 | 12.88 | 12.02 | 12.24 | 1,820,237 | -0.78(-5.97%) |
Jul 27, 2023 | 13.36 | 13.45 | 12.94 | 13.02 | 607,707 | -0.36(-2.69%) |
Jul 26, 2023 | 13.10 | 13.43 | 13.10 | 13.38 | 434,282 | +0.30(+2.32%) |
Jul 25, 2023 | 13.22 | 13.25 | 12.99 | 13.07 | 403,681 | -0.11(-0.86%) |
Jul 24, 2023 | 12.99 | 13.23 | 12.90 | 13.19 | 467,848 | +0.25(+1.90%) |
Jul 21, 2023 | 12.99 | 12.99 | 12.71 | 12.94 | 454,079 | -0.02(-0.15%) |
Jul 20, 2023 | 13.04 | 13.04 | 12.68 | 12.96 | 457,226 | -0.09(-0.73%) |
Jul 19, 2023 | 12.80 | 13.08 | 12.70 | 13.05 | 531,815 | +0.40(+3.14%) |
Jul 18, 2023 | 12.45 | 12.84 | 12.41 | 12.66 | 497,568 | +0.20(+1.60%) |
Jul 17, 2023 | 12.48 | 12.71 | 12.40 | 12.46 | 671,249 | -0.11(-0.90%) |
Jul 14, 2023 | 12.65 | 12.69 | 12.43 | 12.57 | 613,940 | -0.14(-1.12%) |
Jul 13, 2023 | 12.56 | 12.98 | 12.51 | 12.71 | 674,350 | +0.14(+1.13%) |
Jul 12, 2023 | 12.78 | 12.79 | 12.40 | 12.57 | 644,519 | -0.09(-0.75%) |
Jul 11, 2023 | 12.48 | 12.78 | 12.48 | 12.66 | 956,609 | +0.14(+1.13%) |
Jul 10, 2023 | 12.96 | 13.05 | 12.43 | 12.52 | 1,082,150 | -0.52(-3.99%) |
Jul 07, 2023 | 13.17 | 13.31 | 13.03 | 13.04 | 507,480 | -0.07(-0.51%) |
Jul 06, 2023 | 13.08 | 13.16 | 12.95 | 13.11 | 542,448 | -0.05(-0.36%) |
Jul 05, 2023 | 13.49 | 13.53 | 13.12 | 13.16 | 839,525 | -0.46(-3.41%) |
Jul 03, 2023 | 13.19 | 13.62 | 13.18 | 13.62 | 408,577 | +0.44(+3.30%) |
Jun 30, 2023 | 13.35 | 13.42 | 13.09 | 13.19 | 547,569 | -0.03(-0.21%) |
Jun 29, 2023 | 12.98 | 13.31 | 12.96 | 13.21 | 640,092 | +0.19(+1.45%) |
Jun 28, 2023 | 13.02 | 13.08 | 12.66 | 13.02 | 1,110,908 | -0.23(-1.76%) |
Jun 27, 2023 | 13.18 | 13.45 | 13.13 | 13.26 | 812,845 | +0.04(+0.28%) |
Jun 26, 2023 | 13.16 | 13.30 | 13.02 | 13.22 | 532,836 | +0.05(+0.35%) |
Jun 23, 2023 | 13.27 | 13.57 | 13.14 | 13.17 | 1,068,918 | -0.12(-0.91%) |
Jun 22, 2023 | 13.17 | 13.38 | 13.08 | 13.30 | 727,154 | +0.11(+0.85%) |
Jun 21, 2023 | 12.94 | 13.23 | 12.76 | 13.18 | 911,128 | +0.24(+1.88%) |
Jun 20, 2023 | 12.98 | 13.08 | 12.85 | 12.94 | 751,003 | -0.04(-0.29%) |
Jun 16, 2023 | 12.71 | 12.98 | 12.56 | 12.98 | 1,606,172 | +0.31(+2.43%) |
Jun 15, 2023 | 12.51 | 12.68 | 12.39 | 12.67 | 760,382 | +0.13(+1.04%) |
Jun 14, 2023 | 12.80 | 12.94 | 12.43 | 12.54 | 679,764 | -0.20(-1.54%) |
Jun 13, 2023 | 12.48 | 12.78 | 12.43 | 12.74 | 1,201,256 | +0.24(+1.94%) |
Jun 12, 2023 | 12.42 | 12.67 | 12.33 | 12.49 | 674,348 | +0.08(+0.68%) |
Jun 09, 2023 | 12.52 | 12.68 | 12.38 | 12.41 | 734,280 | -0.16(-1.26%) |
Jun 08, 2023 | 12.49 | 12.64 | 12.31 | 12.57 | 703,645 | +0.02(+0.15%) |
Jun 07, 2023 | 12.40 | 12.69 | 12.37 | 12.55 | 675,603 | +0.17(+1.36%) |
Jun 06, 2023 | 12.25 | 12.60 | 12.17 | 12.38 | 719,974 | +0.11(+0.91%) |
Jun 05, 2023 | 12.40 | 12.60 | 12.17 | 12.27 | 784,234 | -0.38(-3.03%) |
Jun 02, 2023 | 12.24 | 12.65 | 12.22 | 12.65 | 607,863 | +0.55(+4.56%) |