Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.40 | 12.46 | 12.36 | 12.43 | 2,089,957 | +0.09(+0.73%) |
Aug 30, 2023 | 12.43 | 12.43 | 12.29 | 12.34 | 762,883 | -0.08(-0.65%) |
Aug 29, 2023 | 12.27 | 12.48 | 12.20 | 12.42 | 1,055,955 | +0.14(+1.10%) |
Aug 28, 2023 | 12.03 | 12.34 | 11.96 | 12.28 | 1,367,843 | +0.37(+3.11%) |
Aug 25, 2023 | 11.91 | 12.04 | 11.82 | 11.91 | 758,253 | +0.02(+0.15%) |
Aug 24, 2023 | 11.86 | 12.00 | 11.78 | 11.90 | 814,193 | +0.07(+0.61%) |
Aug 23, 2023 | 11.60 | 11.86 | 11.54 | 11.82 | 646,000 | +0.28(+2.42%) |
Aug 22, 2023 | 11.64 | 11.68 | 11.50 | 11.54 | 849,712 | -0.06(-0.54%) |
Aug 21, 2023 | 11.70 | 11.71 | 11.49 | 11.61 | 673,412 | -0.10(-0.85%) |
Aug 18, 2023 | 11.46 | 11.72 | 11.44 | 11.71 | 1,170,545 | +0.11(+0.93%) |
Aug 17, 2023 | 11.66 | 11.78 | 11.56 | 11.60 | 676,019 | -0.05(-0.46%) |
Aug 16, 2023 | 11.73 | 11.79 | 11.64 | 11.65 | 742,737 | -0.14(-1.15%) |
Aug 15, 2023 | 11.84 | 11.90 | 11.75 | 11.79 | 766,778 | -0.14(-1.14%) |
Aug 14, 2023 | 12.12 | 12.13 | 11.90 | 11.92 | 704,479 | -0.21(-1.71%) |
Aug 11, 2023 | 12.18 | 12.20 | 12.07 | 12.13 | 558,235 | -0.09(-0.74%) |
Aug 10, 2023 | 12.39 | 12.42 | 12.17 | 12.22 | 792,436 | -0.03(-0.22%) |
Aug 09, 2023 | 12.37 | 12.45 | 12.20 | 12.25 | 896,842 | -0.17(-1.38%) |
Aug 08, 2023 | 12.25 | 12.43 | 12.07 | 12.42 | 762,768 | +0.05(+0.36%) |
Aug 07, 2023 | 12.25 | 12.40 | 12.21 | 12.37 | 699,417 | +0.13(+1.03%) |
Aug 04, 2023 | 11.90 | 12.27 | 11.90 | 12.25 | 853,979 | +0.36(+3.04%) |
Aug 03, 2023 | 12.18 | 12.18 | 11.86 | 11.89 | 1,214,141 | -0.40(-3.23%) |
Aug 02, 2023 | 12.29 | 12.33 | 12.07 | 12.28 | 1,248,571 | -0.07(-0.58%) |
Aug 01, 2023 | 12.18 | 12.62 | 12.05 | 12.36 | 1,491,285 | +0.25(+2.09%) |
Jul 31, 2023 | 12.31 | 12.35 | 12.04 | 12.10 | 1,261,466 | -0.17(-1.40%) |
Jul 28, 2023 | 12.38 | 12.43 | 12.16 | 12.27 | 894,488 | -0.01(-0.07%) |
Jul 27, 2023 | 12.46 | 12.57 | 12.22 | 12.28 | 1,033,592 | -0.11(-0.87%) |
Jul 26, 2023 | 12.28 | 12.53 | 12.28 | 12.39 | 1,036,073 | +0.15(+1.25%) |
Jul 25, 2023 | 12.21 | 12.37 | 12.14 | 12.24 | 694,288 | +0.03(+0.22%) |
Jul 24, 2023 | 11.99 | 12.27 | 11.99 | 12.21 | 978,778 | +0.18(+1.50%) |
Jul 21, 2023 | 12.17 | 12.18 | 12.00 | 12.03 | 583,497 | -0.05(-0.37%) |
Jul 20, 2023 | 12.27 | 12.27 | 12.05 | 12.08 | 558,375 | -0.21(-1.69%) |
Jul 19, 2023 | 12.18 | 12.30 | 12.16 | 12.28 | 854,998 | +0.19(+1.57%) |
Jul 18, 2023 | 11.98 | 12.20 | 11.96 | 12.09 | 1,263,702 | +0.14(+1.21%) |
Jul 17, 2023 | 11.99 | 11.99 | 11.79 | 11.95 | 636,190 | +0.00(+0.00%) |
Jul 14, 2023 | 12.03 | 12.06 | 11.83 | 11.95 | 1,200,316 | -0.16(-1.34%) |
Jul 13, 2023 | 11.99 | 12.17 | 11.97 | 12.11 | 607,883 | +0.16(+1.36%) |
Jul 12, 2023 | 11.99 | 12.04 | 11.90 | 11.95 | 861,995 | +0.16(+1.38%) |
Jul 11, 2023 | 11.76 | 11.90 | 11.73 | 11.79 | 849,384 | +0.08(+0.69%) |
Jul 10, 2023 | 11.53 | 11.78 | 11.53 | 11.71 | 674,249 | +0.10(+0.86%) |
Jul 07, 2023 | 11.31 | 11.70 | 11.30 | 11.61 | 956,529 | +0.28(+2.47%) |
Jul 06, 2023 | 11.51 | 11.51 | 11.14 | 11.33 | 1,108,008 | -0.33(-2.86%) |
Jul 05, 2023 | 11.93 | 11.93 | 11.66 | 11.66 | 1,291,183 | -0.34(-2.86%) |
Jul 03, 2023 | 12.07 | 12.12 | 11.91 | 12.00 | 696,880 | -0.12(-0.97%) |
Jun 30, 2023 | 12.17 | 12.18 | 12.00 | 12.12 | 1,548,648 | +0.08(+0.65%) |
Jun 29, 2023 | 12.00 | 12.08 | 11.92 | 12.04 | 1,078,680 | +0.07(+0.58%) |
Jun 28, 2023 | 11.88 | 11.99 | 11.82 | 11.97 | 756,861 | +0.10(+0.88%) |
Jun 27, 2023 | 11.68 | 11.89 | 11.64 | 11.87 | 893,962 | +0.17(+1.42%) |
Jun 26, 2023 | 11.54 | 11.83 | 11.54 | 11.70 | 1,192,085 | +0.20(+1.75%) |
Jun 23, 2023 | 11.67 | 11.73 | 11.48 | 11.50 | 2,063,562 | -0.28(-2.37%) |
Jun 22, 2023 | 11.92 | 11.93 | 11.60 | 11.78 | 1,828,129 | -0.39(-3.23%) |
Jun 21, 2023 | 12.10 | 12.23 | 12.00 | 12.17 | 1,031,314 | +0.09(+0.72%) |
Jun 20, 2023 | 12.21 | 12.22 | 12.05 | 12.09 | 1,761,900 | -0.18(-1.49%) |
Jun 16, 2023 | 12.35 | 12.36 | 12.05 | 12.27 | 2,781,784 | +0.01(+0.07%) |
Jun 15, 2023 | 12.12 | 12.33 | 12.12 | 12.26 | 1,219,402 | +0.09(+0.72%) |
Jun 14, 2023 | 12.30 | 12.37 | 12.04 | 12.17 | 1,143,857 | -0.03(-0.29%) |
Jun 13, 2023 | 12.18 | 12.31 | 12.17 | 12.21 | 1,189,471 | +0.06(+0.50%) |
Jun 12, 2023 | 11.91 | 12.16 | 11.89 | 12.15 | 906,192 | +0.25(+2.13%) |
Jun 09, 2023 | 11.87 | 11.90 | 11.76 | 11.89 | 798,759 | +0.00(+0.00%) |
Jun 08, 2023 | 11.77 | 11.94 | 11.68 | 11.89 | 1,103,813 | +0.09(+0.74%) |
Jun 07, 2023 | 11.70 | 11.88 | 11.64 | 11.81 | 1,116,202 | +0.17(+1.43%) |
Jun 06, 2023 | 11.31 | 11.74 | 11.30 | 11.64 | 1,017,332 | +0.25(+2.22%) |
Jun 05, 2023 | 11.51 | 11.53 | 11.29 | 11.39 | 801,898 | -0.16(-1.36%) |
Jun 02, 2023 | 11.35 | 11.58 | 11.27 | 11.54 | 1,453,419 | +0.31(+2.80%) |