Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.65 | 11.71 | 11.58 | 11.68 | 2,788,811 | +0.07(+0.57%) |
Aug 30, 2023 | 11.58 | 11.63 | 11.54 | 11.61 | 2,461,964 | +0.05(+0.41%) |
Aug 29, 2023 | 11.55 | 11.65 | 11.50 | 11.57 | 3,827,586 | +0.06(+0.49%) |
Aug 28, 2023 | 11.33 | 11.53 | 11.33 | 11.51 | 2,315,317 | +0.23(+2.01%) |
Aug 25, 2023 | 11.34 | 11.39 | 11.23 | 11.28 | 2,117,580 | +0.01(+0.08%) |
Aug 24, 2023 | 11.26 | 11.42 | 11.20 | 11.27 | 4,457,534 | +0.00(+0.00%) |
Aug 23, 2023 | 11.20 | 11.27 | 11.17 | 11.27 | 2,044,890 | +0.09(+0.85%) |
Aug 22, 2023 | 11.10 | 11.19 | 11.07 | 11.18 | 2,388,302 | +0.12(+1.11%) |
Aug 21, 2023 | 11.10 | 11.17 | 10.98 | 11.06 | 2,208,745 | -0.08(-0.68%) |
Aug 18, 2023 | 10.94 | 11.16 | 10.93 | 11.13 | 5,191,597 | +0.09(+0.86%) |
Aug 17, 2023 | 11.06 | 11.14 | 10.97 | 11.04 | 2,898,954 | +0.01(+0.09%) |
Aug 16, 2023 | 10.99 | 11.13 | 10.94 | 11.03 | 3,582,767 | +0.04(+0.34%) |
Aug 15, 2023 | 10.91 | 11.05 | 10.89 | 10.99 | 4,773,339 | +0.02(+0.17%) |
Aug 14, 2023 | 11.20 | 11.20 | 10.92 | 10.97 | 3,958,234 | -0.26(-2.36%) |
Aug 11, 2023 | 11.27 | 11.34 | 11.20 | 11.24 | 2,872,783 | -0.14(-1.25%) |
Aug 10, 2023 | 11.22 | 11.64 | 11.19 | 11.38 | 6,578,840 | +0.21(+1.86%) |
Aug 09, 2023 | 11.11 | 11.22 | 11.09 | 11.17 | 4,067,570 | +0.09(+0.77%) |
Aug 08, 2023 | 11.15 | 11.18 | 11.06 | 11.09 | 5,435,951 | -0.21(-1.84%) |
Aug 07, 2023 | 11.35 | 11.39 | 11.22 | 11.29 | 4,420,166 | +0.00(+0.00%) |
Aug 04, 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 3,292,146 | +0.05(+0.42%) |
Aug 03, 2023 | 11.28 | 11.34 | 11.12 | 11.25 | 3,860,925 | -0.09(-0.83%) |
Aug 02, 2023 | 11.36 | 11.36 | 11.16 | 11.34 | 3,987,394 | -0.14(-1.24%) |
Aug 01, 2023 | 11.47 | 11.52 | 11.30 | 11.48 | 3,445,205 | -0.04(-0.33%) |
Jul 31, 2023 | 11.35 | 11.59 | 11.35 | 11.52 | 5,982,445 | +0.17(+1.50%) |
Jul 28, 2023 | 11.81 | 11.83 | 11.32 | 11.35 | 9,000,839 | -0.32(-2.75%) |
Jul 27, 2023 | 12.20 | 12.62 | 11.55 | 11.67 | 12,935,167 | -0.09(-0.80%) |
Jul 26, 2023 | 11.76 | 11.93 | 11.64 | 11.77 | 5,157,584 | -0.04(-0.32%) |
Jul 25, 2023 | 11.93 | 11.95 | 11.75 | 11.80 | 4,731,721 | -0.13(-1.11%) |
Jul 24, 2023 | 11.56 | 11.97 | 11.55 | 11.94 | 5,117,064 | +0.41(+3.53%) |
Jul 21, 2023 | 11.63 | 11.63 | 11.47 | 11.53 | 3,461,166 | -0.07(-0.57%) |
Jul 20, 2023 | 11.63 | 11.71 | 11.55 | 11.60 | 4,063,843 | -0.07(-0.57%) |
Jul 19, 2023 | 11.57 | 11.71 | 11.51 | 11.66 | 5,726,606 | +0.17(+1.48%) |
Jul 18, 2023 | 11.41 | 11.57 | 11.38 | 11.49 | 2,530,212 | +0.09(+0.83%) |
Jul 17, 2023 | 11.37 | 11.48 | 11.36 | 11.40 | 2,251,236 | -0.04(-0.33%) |
Jul 14, 2023 | 11.57 | 11.57 | 11.28 | 11.44 | 3,435,213 | -0.14(-1.23%) |
Jul 13, 2023 | 11.28 | 11.63 | 11.27 | 11.58 | 5,519,475 | +0.33(+2.94%) |
Jul 12, 2023 | 11.30 | 11.35 | 11.21 | 11.25 | 2,760,327 | +0.07(+0.59%) |
Jul 11, 2023 | 11.06 | 11.24 | 11.04 | 11.18 | 2,864,748 | +0.17(+1.55%) |
Jul 10, 2023 | 10.89 | 11.05 | 10.84 | 11.01 | 3,969,133 | +0.09(+0.87%) |
Jul 07, 2023 | 10.70 | 10.96 | 10.67 | 10.91 | 5,929,293 | +0.21(+1.94%) |
Jul 06, 2023 | 10.96 | 10.96 | 10.67 | 10.71 | 5,584,801 | -0.34(-3.08%) |
Jul 05, 2023 | 11.04 | 11.09 | 10.97 | 11.05 | 3,994,149 | -0.04(-0.34%) |
Jul 03, 2023 | 11.09 | 11.22 | 11.07 | 11.09 | 2,068,325 | -0.01(-0.09%) |
Jun 30, 2023 | 11.06 | 11.10 | 10.99 | 11.09 | 3,087,368 | +0.10(+0.95%) |
Jun 29, 2023 | 10.96 | 11.01 | 10.91 | 10.99 | 2,795,814 | +0.12(+1.13%) |
Jun 28, 2023 | 10.88 | 10.88 | 10.71 | 10.87 | 3,742,973 | -0.04(-0.35%) |
Jun 27, 2023 | 10.70 | 10.92 | 10.65 | 10.91 | 3,880,557 | +0.24(+2.22%) |
Jun 26, 2023 | 10.72 | 10.79 | 10.62 | 10.67 | 4,704,683 | -0.07(-0.62%) |
Jun 23, 2023 | 10.75 | 10.78 | 10.65 | 10.74 | 5,636,014 | -0.06(-0.53%) |
Jun 22, 2023 | 10.85 | 10.88 | 10.67 | 10.79 | 4,093,955 | -0.09(-0.87%) |
Jun 21, 2023 | 10.98 | 11.02 | 10.87 | 10.89 | 5,207,706 | -0.14(-1.29%) |
Jun 20, 2023 | 10.88 | 11.13 | 10.86 | 11.03 | 7,822,171 | +0.10(+0.95%) |
Jun 16, 2023 | 10.98 | 11.02 | 10.83 | 10.92 | 20,901,786 | -0.08(-0.69%) |