Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.30 | 12.36 | 11.78 | 11.80 | 1,226,527 | -0.59(-4.76%) |
Aug 30, 2023 | 12.18 | 12.47 | 11.84 | 12.39 | 1,292,857 | +0.28(+2.31%) |
Aug 29, 2023 | 12.02 | 12.53 | 12.00 | 12.11 | 1,365,886 | +0.13(+1.09%) |
Aug 28, 2023 | 11.66 | 12.08 | 11.64 | 11.98 | 1,423,814 | +0.43(+3.72%) |
Aug 25, 2023 | 11.42 | 11.80 | 11.37 | 11.55 | 1,016,159 | +0.19(+1.67%) |
Aug 24, 2023 | 11.53 | 11.55 | 11.22 | 11.36 | 1,186,993 | -0.11(-0.96%) |
Aug 23, 2023 | 11.39 | 11.73 | 11.29 | 11.47 | 1,242,312 | -0.08(-0.69%) |
Aug 22, 2023 | 11.79 | 11.95 | 11.29 | 11.55 | 1,306,103 | -0.11(-0.94%) |
Aug 21, 2023 | 12.02 | 12.14 | 11.51 | 11.66 | 1,350,461 | -0.44(-3.64%) |
Aug 18, 2023 | 11.92 | 12.32 | 11.78 | 12.10 | 1,206,492 | +0.02(+0.17%) |
Aug 17, 2023 | 12.22 | 12.50 | 12.05 | 12.08 | 1,339,893 | -0.21(-1.71%) |
Aug 16, 2023 | 12.43 | 12.64 | 12.20 | 12.29 | 1,140,457 | -0.14(-1.13%) |
Aug 15, 2023 | 12.91 | 12.92 | 12.14 | 12.43 | 1,618,196 | -0.50(-3.87%) |
Aug 14, 2023 | 12.76 | 12.95 | 12.51 | 12.93 | 1,173,610 | -0.06(-0.46%) |
Aug 11, 2023 | 13.00 | 13.11 | 12.56 | 12.99 | 1,264,221 | -0.03(-0.23%) |
Aug 10, 2023 | 12.87 | 13.40 | 12.87 | 13.02 | 2,071,755 | +0.20(+1.56%) |
Aug 09, 2023 | 13.02 | 13.25 | 12.53 | 12.82 | 2,344,411 | -0.28(-2.14%) |
Aug 08, 2023 | 12.55 | 13.15 | 11.85 | 13.10 | 7,948,709 | -2.18(-14.27%) |
Aug 07, 2023 | 15.65 | 15.74 | 14.37 | 15.28 | 4,098,007 | -0.46(-2.92%) |
Aug 04, 2023 | 16.12 | 16.38 | 15.62 | 15.74 | 1,964,677 | -0.22(-1.38%) |
Aug 03, 2023 | 15.53 | 16.24 | 15.45 | 15.96 | 1,546,921 | +0.17(+1.08%) |
Aug 02, 2023 | 16.60 | 16.74 | 15.45 | 15.79 | 2,416,302 | -1.15(-6.79%) |
Aug 01, 2023 | 17.10 | 17.11 | 16.45 | 16.94 | 1,902,762 | -0.26(-1.51%) |
Jul 31, 2023 | 16.46 | 17.24 | 15.80 | 17.20 | 3,646,587 | +1.33(+8.38%) |
Jul 28, 2023 | 15.85 | 15.99 | 15.17 | 15.87 | 2,199,625 | +0.59(+3.86%) |
Jul 27, 2023 | 16.80 | 16.88 | 15.25 | 15.28 | 2,832,511 | -1.02(-6.26%) |
Jul 26, 2023 | 15.52 | 16.74 | 15.52 | 16.30 | 2,392,316 | +0.77(+4.96%) |
Jul 25, 2023 | 15.65 | 15.81 | 15.32 | 15.53 | 1,303,807 | +0.06(+0.39%) |
Jul 24, 2023 | 15.01 | 16.05 | 15.01 | 15.47 | 2,153,179 | +0.30(+1.98%) |
Jul 21, 2023 | 15.60 | 15.78 | 14.84 | 15.17 | 3,737,919 | -0.29(-1.88%) |
Jul 20, 2023 | 16.86 | 16.89 | 15.36 | 15.46 | 3,782,721 | -1.55(-9.11%) |
Jul 19, 2023 | 16.77 | 17.96 | 16.74 | 17.01 | 3,699,891 | +0.46(+2.78%) |
Jul 18, 2023 | 16.58 | 17.24 | 16.49 | 16.55 | 2,659,394 | -0.26(-1.55%) |
Jul 17, 2023 | 16.99 | 17.55 | 16.40 | 16.81 | 2,443,663 | -0.23(-1.35%) |
Jul 14, 2023 | 17.73 | 19.25 | 16.75 | 17.04 | 6,091,583 | -0.63(-3.57%) |
Jul 13, 2023 | 17.90 | 17.96 | 16.55 | 17.67 | 6,664,710 | +0.12(+0.68%) |
Jul 12, 2023 | 15.94 | 18.38 | 15.55 | 17.55 | 14,377,779 | +2.09(+13.52%) |
Jul 11, 2023 | 15.46 | 16.00 | 14.93 | 15.46 | 4,712,510 | +0.60(+4.04%) |
Jul 10, 2023 | 14.65 | 15.24 | 14.35 | 14.86 | 2,777,858 | +0.08(+0.54%) |
Jul 07, 2023 | 13.79 | 15.09 | 13.56 | 14.78 | 4,686,826 | +1.15(+8.44%) |
Jul 06, 2023 | 13.81 | 13.84 | 12.92 | 13.63 | 3,741,754 | -0.18(-1.30%) |
Jul 05, 2023 | 13.03 | 14.33 | 13.00 | 13.81 | 4,201,413 | +0.64(+4.86%) |
Jul 03, 2023 | 12.98 | 13.71 | 12.89 | 13.17 | 2,033,060 | +0.19(+1.46%) |
Jun 30, 2023 | 13.16 | 13.34 | 12.89 | 12.98 | 1,848,178 | +0.01(+0.08%) |
Jun 29, 2023 | 12.65 | 13.62 | 12.62 | 12.97 | 3,522,575 | +0.44(+3.51%) |
Jun 28, 2023 | 12.24 | 12.58 | 12.10 | 12.53 | 1,957,825 | +0.12(+0.97%) |
Jun 27, 2023 | 11.98 | 12.50 | 11.68 | 12.41 | 2,320,555 | +0.46(+3.85%) |
Jun 26, 2023 | 12.96 | 12.96 | 11.72 | 11.95 | 3,365,425 | -0.96(-7.44%) |
Jun 23, 2023 | 12.28 | 13.46 | 12.28 | 12.91 | 3,325,631 | +0.39(+3.12%) |
Jun 22, 2023 | 12.38 | 13.17 | 11.93 | 12.52 | 3,783,816 | +0.10(+0.81%) |
Jun 21, 2023 | 12.00 | 12.69 | 11.82 | 12.42 | 2,042,598 | +0.24(+1.97%) |
Jun 20, 2023 | 13.18 | 13.18 | 12.07 | 12.18 | 2,461,028 | -0.68(-5.29%) |
Jun 16, 2023 | 13.15 | 13.55 | 12.79 | 12.86 | 2,852,297 | -0.21(-1.61%) |