Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.35 | 10.42 | 10.29 | 10.34 | 153,982 | +0.03(+0.27%) |
Aug 30, 2023 | 10.23 | 10.42 | 10.23 | 10.31 | 152,441 | +0.03(+0.27%) |
Aug 29, 2023 | 10.16 | 10.34 | 10.16 | 10.29 | 231,244 | +0.09(+0.91%) |
Aug 28, 2023 | 10.11 | 10.26 | 10.11 | 10.19 | 205,529 | +0.08(+0.83%) |
Aug 25, 2023 | 10.07 | 10.21 | 10.03 | 10.11 | 208,329 | +0.07(+0.74%) |
Aug 24, 2023 | 10.22 | 10.43 | 9.979 | 10.03 | 362,816 | -0.19(-1.82%) |
Aug 23, 2023 | 10.16 | 10.30 | 10.12 | 10.22 | 366,937 | +0.37(+3.77%) |
Aug 22, 2023 | 10.02 | 10.06 | 9.840 | 9.849 | 377,441 | -0.20(-2.03%) |
Aug 21, 2023 | 10.21 | 10.21 | 9.942 | 10.05 | 266,344 | -0.16(-1.55%) |
Aug 18, 2023 | 9.867 | 10.22 | 9.840 | 10.21 | 174,850 | +0.23(+2.33%) |
Aug 17, 2023 | 10.24 | 10.26 | 9.979 | 9.979 | 257,324 | -0.26(-2.54%) |
Aug 16, 2023 | 10.24 | 10.38 | 10.21 | 10.24 | 163,848 | +0.00(+0.00%) |
Aug 15, 2023 | 10.38 | 10.46 | 10.20 | 10.24 | 207,607 | -0.24(-2.30%) |
Aug 14, 2023 | 10.43 | 10.57 | 10.35 | 10.48 | 313,112 | +0.05(+0.45%) |
Aug 11, 2023 | 10.40 | 10.53 | 10.35 | 10.43 | 227,589 | +0.06(+0.63%) |
Aug 10, 2023 | 10.40 | 10.54 | 10.34 | 10.37 | 183,626 | -0.04(-0.36%) |
Aug 09, 2023 | 10.40 | 10.71 | 10.40 | 10.41 | 274,404 | +0.01(+0.09%) |
Aug 08, 2023 | 10.40 | 10.59 | 10.35 | 10.40 | 260,034 | -0.11(-1.06%) |
Aug 07, 2023 | 10.71 | 10.71 | 10.32 | 10.51 | 420,581 | -0.10(-0.96%) |
Aug 04, 2023 | 10.40 | 10.93 | 10.38 | 10.61 | 497,943 | +0.24(+2.33%) |
Aug 03, 2023 | 10.36 | 10.52 | 9.710 | 10.37 | 1,771,030 | -1.21(-10.42%) |
Aug 02, 2023 | 11.68 | 11.69 | 11.47 | 11.58 | 141,516 | -0.12(-1.03%) |
Aug 01, 2023 | 11.68 | 11.79 | 11.64 | 11.70 | 133,111 | -0.02(-0.16%) |
Jul 31, 2023 | 11.61 | 11.73 | 11.59 | 11.71 | 133,341 | +0.12(+1.04%) |
Jul 28, 2023 | 11.60 | 11.65 | 11.46 | 11.59 | 128,638 | +0.07(+0.64%) |
Jul 27, 2023 | 11.74 | 11.74 | 11.52 | 11.52 | 75,213 | -0.16(-1.35%) |
Jul 26, 2023 | 11.51 | 11.71 | 11.51 | 11.68 | 132,734 | +0.14(+1.21%) |
Jul 25, 2023 | 11.45 | 11.62 | 11.45 | 11.54 | 152,162 | +0.00(+0.00%) |
Jul 24, 2023 | 11.37 | 11.58 | 11.34 | 11.54 | 157,070 | +0.19(+1.64%) |
Jul 21, 2023 | 11.39 | 11.45 | 11.27 | 11.35 | 94,829 | +0.14(+1.24%) |
Jul 20, 2023 | 11.43 | 11.53 | 11.20 | 11.21 | 204,448 | -0.26(-2.27%) |
Jul 19, 2023 | 11.52 | 11.66 | 11.45 | 11.47 | 138,863 | +0.03(+0.24%) |
Jul 18, 2023 | 11.37 | 11.56 | 11.37 | 11.45 | 90,929 | +0.04(+0.33%) |
Jul 17, 2023 | 11.31 | 11.49 | 11.20 | 11.41 | 109,719 | +0.13(+1.15%) |
Jul 14, 2023 | 11.27 | 11.39 | 11.22 | 11.28 | 115,236 | -0.01(-0.08%) |
Jul 13, 2023 | 11.28 | 11.34 | 11.07 | 11.29 | 150,896 | +0.01(+0.08%) |
Jul 12, 2023 | 11.52 | 11.58 | 11.15 | 11.28 | 218,985 | -0.23(-2.02%) |
Jul 11, 2023 | 11.42 | 11.56 | 11.37 | 11.51 | 139,891 | +0.12(+1.06%) |
Jul 10, 2023 | 11.26 | 11.40 | 11.25 | 11.39 | 225,766 | +0.14(+1.24%) |
Jul 07, 2023 | 11.05 | 11.26 | 11.00 | 11.25 | 192,559 | +0.18(+1.59%) |
Jul 06, 2023 | 11.06 | 11.08 | 10.82 | 11.07 | 141,851 | -0.17(-1.49%) |
Jul 05, 2023 | 11.11 | 11.37 | 11.05 | 11.24 | 307,562 | +0.16(+1.42%) |
Jul 03, 2023 | 10.96 | 11.24 | 10.96 | 11.08 | 171,613 | +0.15(+1.36%) |
Jun 30, 2023 | 11.13 | 11.15 | 10.91 | 10.93 | 297,022 | +0.01(+0.09%) |
Jun 29, 2023 | 10.78 | 10.98 | 10.77 | 10.93 | 215,402 | +0.20(+1.90%) |
Jun 28, 2023 | 10.45 | 10.83 | 10.39 | 10.72 | 260,766 | +0.27(+2.58%) |
Jun 27, 2023 | 10.54 | 10.54 | 10.42 | 10.45 | 107,745 | -0.07(-0.62%) |
Jun 26, 2023 | 10.44 | 10.57 | 10.42 | 10.52 | 142,909 | +0.07(+0.71%) |
Jun 23, 2023 | 10.37 | 10.58 | 10.37 | 10.44 | 153,852 | -0.04(-0.35%) |
Jun 22, 2023 | 10.77 | 10.77 | 10.37 | 10.48 | 276,787 | -0.37(-3.42%) |
Jun 21, 2023 | 10.68 | 10.99 | 10.60 | 10.85 | 193,966 | +0.18(+1.65%) |
Jun 20, 2023 | 10.75 | 10.99 | 10.67 | 10.68 | 281,003 | -0.09(-0.86%) |
Jun 16, 2023 | 11.14 | 11.16 | 10.76 | 10.77 | 411,434 | -0.23(-2.11%) |