Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.58 | 11.65 | 11.37 | 11.42 | 478,328 | -0.17(-1.47%) |
Aug 30, 2023 | 11.67 | 11.85 | 11.50 | 11.59 | 594,423 | -0.01(-0.09%) |
Aug 29, 2023 | 11.30 | 11.60 | 11.19 | 11.60 | 493,282 | +0.25(+2.20%) |
Aug 28, 2023 | 10.97 | 11.44 | 10.92 | 11.35 | 463,026 | +0.38(+3.46%) |
Aug 25, 2023 | 11.12 | 11.18 | 10.85 | 10.97 | 457,095 | -0.18(-1.61%) |
Aug 24, 2023 | 11.19 | 11.44 | 10.97 | 11.15 | 497,996 | -0.10(-0.89%) |
Aug 23, 2023 | 11.05 | 11.33 | 11.02 | 11.25 | 1,120,290 | +0.35(+3.21%) |
Aug 22, 2023 | 10.91 | 10.92 | 10.64 | 10.90 | 558,006 | +0.02(+0.18%) |
Aug 21, 2023 | 10.94 | 10.96 | 10.66 | 10.88 | 496,408 | +0.07(+0.65%) |
Aug 18, 2023 | 10.87 | 10.87 | 10.68 | 10.81 | 374,801 | -0.14(-1.28%) |
Aug 17, 2023 | 11.08 | 11.23 | 10.87 | 10.95 | 386,058 | -0.02(-0.18%) |
Aug 16, 2023 | 11.11 | 11.16 | 10.89 | 10.97 | 559,539 | -0.11(-0.99%) |
Aug 15, 2023 | 11.31 | 11.31 | 11.04 | 11.08 | 485,670 | -0.22(-1.95%) |
Aug 14, 2023 | 11.46 | 11.56 | 11.16 | 11.30 | 355,986 | -0.26(-2.25%) |
Aug 11, 2023 | 11.39 | 11.63 | 11.36 | 11.56 | 387,789 | +0.11(+0.96%) |
Aug 10, 2023 | 11.53 | 11.67 | 11.29 | 11.45 | 568,049 | +0.09(+0.79%) |
Aug 09, 2023 | 11.50 | 11.55 | 11.23 | 11.36 | 430,290 | -0.17(-1.47%) |
Aug 08, 2023 | 11.35 | 11.65 | 11.11 | 11.53 | 608,618 | +0.15(+1.32%) |
Aug 07, 2023 | 11.39 | 11.48 | 11.21 | 11.38 | 333,517 | -0.08(-0.70%) |
Aug 04, 2023 | 11.44 | 11.61 | 11.34 | 11.46 | 552,574 | +0.28(+2.50%) |
Aug 03, 2023 | 11.13 | 11.28 | 10.99 | 11.18 | 470,601 | +0.09(+0.81%) |
Aug 02, 2023 | 11.45 | 11.45 | 10.95 | 11.09 | 768,523 | -0.35(-3.06%) |
Aug 01, 2023 | 11.54 | 11.78 | 11.42 | 11.44 | 686,787 | -0.62(-5.14%) |
Jul 31, 2023 | 11.71 | 12.33 | 11.70 | 12.06 | 671,172 | +0.52(+4.51%) |
Jul 28, 2023 | 11.77 | 11.77 | 11.40 | 11.54 | 567,846 | +0.10(+0.87%) |
Jul 27, 2023 | 12.50 | 12.50 | 11.43 | 11.44 | 1,415,111 | -0.98(-7.89%) |
Jul 26, 2023 | 11.55 | 12.42 | 11.39 | 12.42 | 1,964,750 | +1.16(+10.30%) |
Jul 25, 2023 | 11.08 | 11.31 | 11.08 | 11.26 | 569,326 | +0.16(+1.44%) |
Jul 24, 2023 | 11.29 | 11.36 | 11.04 | 11.10 | 419,978 | -0.18(-1.60%) |
Jul 21, 2023 | 11.39 | 11.42 | 11.20 | 11.28 | 440,266 | -0.11(-0.97%) |
Jul 20, 2023 | 11.86 | 11.94 | 11.39 | 11.39 | 682,689 | -0.52(-4.37%) |
Jul 19, 2023 | 11.75 | 11.98 | 11.73 | 11.91 | 695,506 | +0.08(+0.68%) |
Jul 18, 2023 | 11.51 | 11.85 | 11.48 | 11.83 | 1,087,155 | +0.42(+3.68%) |
Jul 17, 2023 | 11.33 | 11.42 | 11.11 | 11.41 | 558,091 | +0.04(+0.35%) |
Jul 14, 2023 | 11.43 | 11.47 | 11.21 | 11.37 | 2,023,795 | -0.06(-0.52%) |
Jul 13, 2023 | 11.84 | 11.85 | 11.38 | 11.43 | 1,643,299 | -0.23(-1.97%) |
Jul 12, 2023 | 11.18 | 11.76 | 11.15 | 11.66 | 747,915 | +0.77(+7.07%) |
Jul 11, 2023 | 10.99 | 11.01 | 10.76 | 10.89 | 442,009 | +0.04(+0.37%) |
Jul 10, 2023 | 10.59 | 10.99 | 10.47 | 10.85 | 991,125 | +0.15(+1.40%) |
Jul 07, 2023 | 10.56 | 10.85 | 10.54 | 10.70 | 601,035 | +0.16(+1.52%) |
Jul 06, 2023 | 10.80 | 10.80 | 10.51 | 10.54 | 982,337 | -0.31(-2.86%) |
Jul 05, 2023 | 11.36 | 11.36 | 10.85 | 10.85 | 908,874 | -0.50(-4.41%) |
Jul 03, 2023 | 11.19 | 11.41 | 11.15 | 11.35 | 248,066 | +0.21(+1.89%) |
Jun 30, 2023 | 10.98 | 11.16 | 10.87 | 11.14 | 636,798 | +0.22(+2.01%) |
Jun 29, 2023 | 10.72 | 10.96 | 10.67 | 10.92 | 375,054 | +0.09(+0.83%) |
Jun 28, 2023 | 10.83 | 10.86 | 10.72 | 10.83 | 487,587 | -0.08(-0.73%) |
Jun 27, 2023 | 11.05 | 11.13 | 10.80 | 10.91 | 585,594 | -0.13(-1.18%) |
Jun 26, 2023 | 10.98 | 11.10 | 10.88 | 11.04 | 663,956 | +0.18(+1.66%) |
Jun 23, 2023 | 10.92 | 11.05 | 10.79 | 10.86 | 540,052 | +0.01(+0.09%) |
Jun 22, 2023 | 11.05 | 11.16 | 10.79 | 10.85 | 937,272 | -0.38(-3.38%) |
Jun 21, 2023 | 11.11 | 11.27 | 11.01 | 11.23 | 837,361 | -0.05(-0.44%) |
Jun 20, 2023 | 11.85 | 11.96 | 11.28 | 11.28 | 1,840,137 | -1.04(-8.44%) |
Jun 16, 2023 | 12.53 | 12.74 | 12.07 | 12.32 | 14,628,492 | -0.21(-1.68%) |