Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.53 | 11.58 | 11.51 | 11.54 | 705,021 | +0.02(+0.15%) |
Aug 30, 2023 | 11.50 | 11.56 | 11.38 | 11.53 | 667,559 | +0.02(+0.15%) |
Aug 29, 2023 | 11.37 | 11.51 | 11.31 | 11.51 | 808,094 | +0.14(+1.20%) |
Aug 28, 2023 | 11.18 | 11.39 | 11.18 | 11.37 | 817,201 | +0.23(+2.07%) |
Aug 25, 2023 | 11.14 | 11.22 | 11.04 | 11.14 | 644,420 | +0.09(+0.77%) |
Aug 24, 2023 | 11.04 | 11.19 | 11.04 | 11.06 | 657,020 | -0.04(-0.38%) |
Aug 23, 2023 | 10.97 | 11.11 | 10.94 | 11.10 | 801,085 | +0.16(+1.48%) |
Aug 22, 2023 | 10.97 | 11.04 | 10.91 | 10.94 | 465,983 | +0.02(+0.16%) |
Aug 21, 2023 | 11.01 | 11.02 | 10.89 | 10.92 | 669,739 | -0.05(-0.47%) |
Aug 18, 2023 | 10.88 | 11.02 | 10.83 | 10.97 | 1,045,777 | +0.00(+0.00%) |
Aug 17, 2023 | 11.10 | 11.18 | 10.95 | 10.97 | 698,299 | -0.10(-0.93%) |
Aug 16, 2023 | 11.18 | 11.26 | 11.06 | 11.07 | 847,281 | -0.11(-0.99%) |
Aug 15, 2023 | 11.22 | 11.24 | 11.11 | 11.18 | 612,495 | -0.09(-0.76%) |
Aug 14, 2023 | 11.34 | 11.34 | 11.20 | 11.27 | 680,236 | -0.08(-0.68%) |
Aug 11, 2023 | 11.26 | 11.35 | 11.26 | 11.35 | 423,754 | +0.03(+0.23%) |
Aug 10, 2023 | 11.35 | 11.44 | 11.24 | 11.32 | 726,836 | -0.03(-0.30%) |
Aug 09, 2023 | 11.35 | 11.44 | 11.29 | 11.35 | 648,643 | +0.00(+0.00%) |
Aug 08, 2023 | 11.35 | 11.41 | 11.17 | 11.35 | 933,383 | -0.06(-0.52%) |
Aug 07, 2023 | 11.40 | 11.47 | 11.34 | 11.41 | 676,424 | +0.05(+0.45%) |
Aug 04, 2023 | 11.23 | 11.44 | 11.20 | 11.36 | 688,463 | +0.20(+1.76%) |
Aug 03, 2023 | 11.43 | 11.43 | 11.16 | 11.17 | 1,227,722 | -0.26(-2.32%) |
Aug 02, 2023 | 11.49 | 11.53 | 11.39 | 11.43 | 798,396 | -0.11(-0.96%) |
Aug 01, 2023 | 11.52 | 11.61 | 11.45 | 11.54 | 806,244 | +0.00(+0.00%) |
Jul 31, 2023 | 11.69 | 11.69 | 11.49 | 11.54 | 841,724 | -0.13(-1.10%) |
Jul 28, 2023 | 11.63 | 11.69 | 11.50 | 11.67 | 901,349 | +0.12(+1.03%) |
Jul 27, 2023 | 11.84 | 11.86 | 11.54 | 11.55 | 1,418,816 | -0.26(-2.22%) |
Jul 26, 2023 | 11.73 | 11.82 | 11.72 | 11.81 | 1,219,876 | +0.08(+0.72%) |
Jul 25, 2023 | 11.74 | 11.80 | 11.59 | 11.73 | 1,295,622 | +0.03(+0.22%) |
Jul 24, 2023 | 11.87 | 11.92 | 11.69 | 11.70 | 1,388,331 | -0.17(-1.42%) |
Jul 21, 2023 | 11.95 | 11.98 | 11.84 | 11.87 | 673,673 | +0.00(+0.00%) |
Jul 20, 2023 | 11.90 | 11.93 | 11.82 | 11.87 | 801,218 | -0.01(-0.07%) |
Jul 19, 2023 | 11.85 | 12.00 | 11.81 | 11.88 | 545,185 | +0.11(+0.93%) |
Jul 18, 2023 | 11.73 | 11.91 | 11.70 | 11.77 | 799,325 | +0.06(+0.50%) |
Jul 17, 2023 | 11.73 | 11.75 | 11.63 | 11.71 | 540,029 | +0.02(+0.14%) |
Jul 14, 2023 | 11.72 | 11.75 | 11.61 | 11.69 | 678,260 | -0.03(-0.22%) |
Jul 13, 2023 | 11.63 | 11.80 | 11.59 | 11.72 | 954,728 | +0.19(+1.61%) |
Jul 12, 2023 | 11.69 | 11.72 | 11.53 | 11.53 | 838,777 | -0.08(-0.65%) |
Jul 11, 2023 | 11.52 | 11.64 | 11.52 | 11.61 | 724,016 | +0.09(+0.81%) |
Jul 10, 2023 | 11.34 | 11.54 | 11.31 | 11.52 | 1,020,212 | +0.22(+1.94%) |
Jul 07, 2023 | 11.11 | 11.34 | 11.10 | 11.30 | 1,153,968 | +0.20(+1.83%) |
Jul 06, 2023 | 11.18 | 11.22 | 10.95 | 11.10 | 721,070 | -0.15(-1.35%) |
Jul 05, 2023 | 11.46 | 11.48 | 11.25 | 11.25 | 1,296,733 | -0.19(-1.63%) |
Jul 03, 2023 | 11.51 | 11.64 | 11.34 | 11.43 | 1,454,685 | -0.22(-1.88%) |
Jun 30, 2023 | 11.67 | 11.74 | 11.62 | 11.65 | 1,058,871 | +0.05(+0.44%) |
Jun 29, 2023 | 11.56 | 11.61 | 11.49 | 11.60 | 562,277 | +0.06(+0.51%) |
Jun 28, 2023 | 11.53 | 11.57 | 11.47 | 11.54 | 844,569 | +0.03(+0.29%) |
Jun 27, 2023 | 11.39 | 11.53 | 11.33 | 11.51 | 1,022,802 | +0.19(+1.70%) |
Jun 26, 2023 | 11.17 | 11.42 | 11.12 | 11.32 | 1,065,534 | +0.21(+1.88%) |
Jun 23, 2023 | 11.26 | 11.30 | 11.07 | 11.11 | 1,594,734 | -0.19(-1.70%) |
Jun 22, 2023 | 11.36 | 11.40 | 11.28 | 11.30 | 636,939 | -0.13(-1.10%) |
Jun 21, 2023 | 11.32 | 11.45 | 11.23 | 11.43 | 661,023 | +0.14(+1.26%) |
Jun 20, 2023 | 11.29 | 11.30 | 11.18 | 11.28 | 771,985 | -0.01(-0.07%) |
Jun 16, 2023 | 11.46 | 11.48 | 11.28 | 11.29 | 2,196,812 | -0.16(-1.39%) |