Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.32 | 11.53 | 11.26 | 11.27 | 316,334 | -0.08(-0.70%) |
Aug 30, 2023 | 11.21 | 11.46 | 11.08 | 11.35 | 415,437 | +0.10(+0.89%) |
Aug 29, 2023 | 11.42 | 11.44 | 11.19 | 11.25 | 237,753 | -0.18(-1.57%) |
Aug 28, 2023 | 11.30 | 11.61 | 11.30 | 11.43 | 295,340 | +0.16(+1.42%) |
Aug 25, 2023 | 11.17 | 11.38 | 11.17 | 11.27 | 307,649 | +0.13(+1.17%) |
Aug 24, 2023 | 11.22 | 11.29 | 10.98 | 11.14 | 619,762 | -0.19(-1.68%) |
Aug 23, 2023 | 11.27 | 11.47 | 11.10 | 11.33 | 429,946 | -0.01(-0.09%) |
Aug 22, 2023 | 11.39 | 11.45 | 11.05 | 11.34 | 422,353 | -0.09(-0.79%) |
Aug 21, 2023 | 11.87 | 12.02 | 11.40 | 11.43 | 454,237 | -0.48(-4.03%) |
Aug 18, 2023 | 11.94 | 12.23 | 11.87 | 11.91 | 423,246 | -0.13(-1.08%) |
Aug 17, 2023 | 12.43 | 12.60 | 12.00 | 12.04 | 280,160 | -0.37(-2.98%) |
Aug 16, 2023 | 12.42 | 12.60 | 12.28 | 12.41 | 378,654 | -0.01(-0.08%) |
Aug 15, 2023 | 12.57 | 12.58 | 12.32 | 12.42 | 293,444 | -0.15(-1.19%) |
Aug 14, 2023 | 12.68 | 12.73 | 12.41 | 12.57 | 290,865 | -0.19(-1.49%) |
Aug 11, 2023 | 12.64 | 12.90 | 12.63 | 12.76 | 397,663 | +0.17(+1.35%) |
Aug 10, 2023 | 12.47 | 12.62 | 12.37 | 12.59 | 441,954 | +0.22(+1.82%) |
Aug 09, 2023 | 12.81 | 12.81 | 12.36 | 12.37 | 944,553 | -0.39(-3.06%) |
Aug 08, 2023 | 12.92 | 12.92 | 12.56 | 12.76 | 428,899 | -0.28(-2.17%) |
Aug 07, 2023 | 12.95 | 13.09 | 12.77 | 13.04 | 378,313 | +0.07(+0.53%) |
Aug 04, 2023 | 12.95 | 13.04 | 12.72 | 12.97 | 403,618 | +0.01(+0.07%) |
Aug 03, 2023 | 13.17 | 13.20 | 12.71 | 12.96 | 509,851 | -0.16(-1.19%) |
Aug 02, 2023 | 13.43 | 13.62 | 13.09 | 13.12 | 831,385 | -0.35(-2.61%) |
Aug 01, 2023 | 14.18 | 14.73 | 13.43 | 13.47 | 1,265,980 | -0.84(-5.87%) |
Jul 31, 2023 | 13.92 | 14.40 | 13.88 | 14.31 | 793,040 | +0.45(+3.24%) |
Jul 28, 2023 | 13.82 | 13.91 | 13.69 | 13.86 | 301,160 | +0.19(+1.36%) |
Jul 27, 2023 | 14.01 | 14.26 | 13.62 | 13.67 | 343,608 | -0.29(-2.10%) |
Jul 26, 2023 | 13.70 | 14.02 | 13.70 | 13.97 | 328,270 | +0.24(+1.78%) |
Jul 25, 2023 | 13.46 | 13.83 | 13.40 | 13.72 | 346,110 | +0.24(+1.81%) |
Jul 24, 2023 | 13.22 | 13.53 | 13.10 | 13.48 | 358,431 | +0.21(+1.62%) |
Jul 21, 2023 | 13.58 | 13.63 | 13.19 | 13.26 | 321,298 | -0.21(-1.59%) |
Jul 20, 2023 | 13.77 | 13.78 | 13.39 | 13.48 | 236,724 | -0.27(-1.99%) |
Jul 19, 2023 | 13.49 | 13.88 | 13.46 | 13.75 | 325,855 | +0.28(+2.10%) |
Jul 18, 2023 | 13.19 | 13.59 | 13.19 | 13.47 | 313,755 | +0.27(+2.07%) |
Jul 17, 2023 | 13.24 | 13.30 | 12.98 | 13.20 | 328,100 | -0.09(-0.66%) |
Jul 14, 2023 | 13.22 | 13.35 | 12.96 | 13.28 | 304,684 | +0.05(+0.37%) |
Jul 13, 2023 | 13.08 | 13.30 | 12.90 | 13.23 | 411,109 | +0.25(+1.96%) |
Jul 12, 2023 | 13.55 | 13.59 | 12.95 | 12.98 | 547,077 | -0.42(-3.13%) |
Jul 11, 2023 | 12.70 | 13.46 | 12.70 | 13.40 | 523,530 | +0.73(+5.78%) |
Jul 10, 2023 | 12.89 | 13.13 | 12.62 | 12.67 | 509,382 | -0.16(-1.22%) |
Jul 07, 2023 | 12.84 | 13.12 | 12.79 | 12.82 | 482,195 | -0.02(-0.15%) |
Jul 06, 2023 | 12.96 | 13.02 | 12.71 | 12.84 | 468,326 | -0.21(-1.57%) |
Jul 05, 2023 | 13.38 | 13.42 | 13.05 | 13.05 | 456,648 | -0.38(-2.84%) |
Jul 03, 2023 | 13.38 | 13.64 | 13.35 | 13.43 | 267,971 | -0.04(-0.29%) |
Jun 30, 2023 | 13.81 | 13.83 | 13.46 | 13.47 | 429,586 | -0.27(-1.99%) |
Jun 29, 2023 | 13.60 | 13.79 | 13.49 | 13.74 | 304,667 | +0.22(+1.66%) |
Jun 28, 2023 | 13.71 | 13.71 | 13.32 | 13.52 | 361,653 | -0.23(-1.70%) |
Jun 27, 2023 | 13.65 | 13.81 | 13.44 | 13.75 | 398,058 | +0.14(+1.00%) |
Jun 26, 2023 | 13.46 | 13.74 | 13.42 | 13.62 | 454,506 | +0.20(+1.46%) |
Jun 23, 2023 | 13.36 | 13.69 | 13.25 | 13.42 | 2,003,986 | +0.06(+0.44%) |
Jun 22, 2023 | 13.44 | 13.49 | 12.96 | 13.36 | 642,440 | -0.07(-0.51%) |
Jun 21, 2023 | 13.96 | 13.98 | 13.43 | 13.43 | 498,912 | -0.56(-3.98%) |
Jun 20, 2023 | 13.82 | 14.13 | 13.68 | 13.99 | 893,194 | +0.23(+1.70%) |
Jun 16, 2023 | 13.73 | 13.86 | 13.43 | 13.75 | 5,397,856 | +0.13(+0.93%) |
Jun 15, 2023 | 13.50 | 13.64 | 13.06 | 13.63 | 1,112,147 | +0.13(+0.94%) |
Jun 14, 2023 | 14.37 | 14.43 | 13.44 | 13.50 | 1,097,529 | -0.88(-6.11%) |
Jun 13, 2023 | 14.58 | 14.66 | 14.32 | 14.38 | 530,016 | -0.07(-0.47%) |
Jun 12, 2023 | 14.66 | 14.70 | 14.31 | 14.45 | 579,450 | -0.17(-1.14%) |
Jun 09, 2023 | 14.87 | 15.13 | 14.60 | 14.61 | 503,605 | -0.25(-1.71%) |
Jun 08, 2023 | 15.24 | 15.29 | 14.80 | 14.87 | 605,813 | -0.42(-2.75%) |
Jun 07, 2023 | 15.10 | 15.47 | 15.02 | 15.29 | 451,190 | +0.34(+2.29%) |
Jun 06, 2023 | 14.32 | 15.12 | 14.29 | 14.94 | 510,153 | +0.62(+4.29%) |
Jun 05, 2023 | 14.75 | 14.81 | 14.15 | 14.33 | 951,682 | -0.96(-6.26%) |
Jun 02, 2023 | 14.92 | 15.37 | 14.59 | 15.29 | 535,834 | +0.48(+3.24%) |