Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.36 | 11.41 | 11.10 | 11.27 | 1,798,004 | +0.01(+0.09%) |
Aug 30, 2023 | 11.31 | 11.35 | 11.15 | 11.26 | 1,153,075 | -0.07(-0.60%) |
Aug 29, 2023 | 10.96 | 11.32 | 10.84 | 11.32 | 1,253,650 | +0.40(+3.71%) |
Aug 28, 2023 | 10.72 | 11.06 | 10.72 | 10.92 | 1,477,012 | +0.28(+2.63%) |
Aug 25, 2023 | 10.79 | 10.84 | 10.64 | 10.64 | 645,016 | -0.07(-0.63%) |
Aug 24, 2023 | 10.73 | 10.98 | 10.66 | 10.71 | 1,038,071 | -0.09(-0.80%) |
Aug 23, 2023 | 10.74 | 10.94 | 10.62 | 10.79 | 1,195,830 | +0.12(+1.08%) |
Aug 22, 2023 | 10.99 | 11.01 | 10.58 | 10.68 | 1,610,617 | -0.21(-1.95%) |
Aug 21, 2023 | 11.23 | 11.25 | 10.79 | 10.89 | 1,382,819 | -0.32(-2.84%) |
Aug 18, 2023 | 10.93 | 11.27 | 10.93 | 11.21 | 1,364,366 | +0.12(+1.04%) |
Aug 17, 2023 | 11.34 | 11.40 | 11.08 | 11.09 | 1,540,614 | -0.23(-2.04%) |
Aug 16, 2023 | 11.63 | 11.67 | 11.32 | 11.32 | 1,506,621 | -0.34(-2.93%) |
Aug 15, 2023 | 11.83 | 11.86 | 11.59 | 11.66 | 1,809,540 | -0.32(-2.69%) |
Aug 14, 2023 | 11.93 | 12.20 | 11.85 | 11.99 | 1,734,447 | -0.01(-0.08%) |
Aug 11, 2023 | 11.83 | 12.02 | 11.77 | 12.00 | 1,531,866 | +0.11(+0.96%) |
Aug 10, 2023 | 12.05 | 12.34 | 11.84 | 11.88 | 1,317,677 | -0.14(-1.18%) |
Aug 09, 2023 | 12.25 | 12.25 | 12.01 | 12.03 | 2,742,689 | -0.16(-1.32%) |
Aug 08, 2023 | 11.87 | 12.25 | 11.69 | 12.19 | 1,384,947 | +0.03(+0.23%) |
Aug 07, 2023 | 11.89 | 12.21 | 11.88 | 12.16 | 1,724,700 | +0.18(+1.51%) |
Aug 04, 2023 | 11.97 | 12.20 | 11.90 | 11.98 | 1,037,160 | +0.02(+0.16%) |
Aug 03, 2023 | 12.07 | 12.07 | 11.73 | 11.96 | 1,395,550 | -0.29(-2.40%) |
Aug 02, 2023 | 12.05 | 12.25 | 11.93 | 12.25 | 1,571,417 | +0.00(+0.00%) |
Aug 01, 2023 | 11.93 | 12.25 | 11.93 | 12.25 | 1,796,575 | +0.14(+1.18%) |
Jul 31, 2023 | 12.00 | 12.17 | 11.96 | 12.11 | 2,128,679 | +0.11(+0.95%) |
Jul 28, 2023 | 11.84 | 12.03 | 11.75 | 12.00 | 1,743,599 | +0.30(+2.60%) |
Jul 27, 2023 | 12.03 | 12.08 | 11.66 | 11.69 | 1,874,707 | -0.23(-1.91%) |
Jul 26, 2023 | 11.76 | 11.99 | 11.75 | 11.92 | 1,462,840 | +0.10(+0.80%) |
Jul 25, 2023 | 11.96 | 12.10 | 11.80 | 11.83 | 2,794,506 | -0.23(-1.89%) |
Jul 24, 2023 | 11.91 | 12.20 | 11.91 | 12.05 | 1,850,355 | +0.16(+1.36%) |
Jul 21, 2023 | 12.22 | 12.25 | 11.88 | 11.89 | 2,565,918 | -0.22(-1.80%) |
Jul 20, 2023 | 12.11 | 12.21 | 11.97 | 12.11 | 2,860,892 | -0.06(-0.47%) |
Jul 19, 2023 | 11.78 | 12.18 | 11.75 | 12.17 | 3,232,747 | +0.47(+4.06%) |
Jul 18, 2023 | 11.29 | 11.73 | 11.28 | 11.69 | 3,851,365 | +0.42(+3.71%) |
Jul 17, 2023 | 11.16 | 11.31 | 11.01 | 11.28 | 3,039,016 | +0.10(+0.94%) |
Jul 14, 2023 | 11.29 | 11.32 | 10.99 | 11.17 | 2,622,322 | -0.19(-1.67%) |
Jul 13, 2023 | 11.51 | 11.55 | 11.28 | 11.36 | 2,955,156 | -0.16(-1.40%) |
Jul 12, 2023 | 11.68 | 11.80 | 11.52 | 11.52 | 4,851,185 | +0.02(+0.17%) |
Jul 11, 2023 | 10.97 | 11.57 | 10.91 | 11.50 | 3,763,024 | +0.57(+5.21%) |
Jul 10, 2023 | 10.74 | 10.97 | 10.71 | 10.93 | 4,088,412 | +0.16(+1.50%) |
Jul 07, 2023 | 10.67 | 10.99 | 10.67 | 10.77 | 4,455,083 | +0.06(+0.53%) |
Jul 06, 2023 | 10.59 | 10.73 | 10.43 | 10.71 | 1,784,892 | -0.07(-0.62%) |
Jul 05, 2023 | 10.72 | 10.95 | 10.55 | 10.78 | 1,348,404 | -0.07(-0.61%) |
Jul 03, 2023 | 10.71 | 10.91 | 10.71 | 10.85 | 714,398 | +0.14(+1.33%) |
Jun 30, 2023 | 10.88 | 10.95 | 10.55 | 10.71 | 1,797,811 | -0.08(-0.70%) |
Jun 29, 2023 | 10.37 | 10.78 | 10.37 | 10.78 | 1,208,679 | +0.38(+3.65%) |
Jun 28, 2023 | 10.51 | 10.56 | 10.29 | 10.40 | 1,143,985 | -0.14(-1.35%) |
Jun 27, 2023 | 10.29 | 10.58 | 10.12 | 10.54 | 1,466,040 | +0.31(+3.06%) |
Jun 26, 2023 | 9.765 | 10.31 | 9.718 | 10.23 | 2,018,913 | +0.32(+3.26%) |
Jun 23, 2023 | 10.04 | 10.11 | 9.803 | 9.907 | 2,422,550 | -0.33(-3.25%) |
Jun 22, 2023 | 10.40 | 10.43 | 10.10 | 10.24 | 2,712,400 | -0.14(-1.37%) |
Jun 21, 2023 | 10.32 | 10.52 | 10.19 | 10.38 | 3,758,175 | +0.03(+0.28%) |
Jun 20, 2023 | 10.71 | 10.72 | 10.33 | 10.35 | 3,143,932 | -0.40(-3.71%) |
Jun 16, 2023 | 10.74 | 10.85 | 10.52 | 10.75 | 46,415,396 | +0.10(+0.98%) |