Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.57 | 10.57 | 10.43 | 10.47 | 215,754 | -0.08(-0.80%) |
Aug 30, 2023 | 10.57 | 10.62 | 10.54 | 10.55 | 195,421 | +0.03(+0.27%) |
Aug 29, 2023 | 10.44 | 10.52 | 10.44 | 10.52 | 317,567 | +0.11(+1.08%) |
Aug 28, 2023 | 10.42 | 10.43 | 10.38 | 10.41 | 291,847 | +0.05(+0.45%) |
Aug 25, 2023 | 10.37 | 10.37 | 10.29 | 10.36 | 301,897 | +0.06(+0.54%) |
Aug 24, 2023 | 10.31 | 10.37 | 10.31 | 10.31 | 213,464 | -0.10(-0.99%) |
Aug 23, 2023 | 10.35 | 10.41 | 10.34 | 10.41 | 274,009 | +0.12(+1.18%) |
Aug 22, 2023 | 10.36 | 10.36 | 10.27 | 10.29 | 292,685 | -0.08(-0.81%) |
Aug 21, 2023 | 10.37 | 10.38 | 10.35 | 10.37 | 417,190 | +0.01(+0.09%) |
Aug 18, 2023 | 10.33 | 10.40 | 10.32 | 10.36 | 465,022 | +0.04(+0.36%) |
Aug 17, 2023 | 10.38 | 10.39 | 10.33 | 10.33 | 282,483 | -0.04(-0.36%) |
Aug 16, 2023 | 10.37 | 10.40 | 10.34 | 10.36 | 313,321 | +0.00(+0.00%) |
Aug 15, 2023 | 10.48 | 10.48 | 10.36 | 10.36 | 355,632 | -0.11(-1.07%) |
Aug 14, 2023 | 10.45 | 10.51 | 10.42 | 10.48 | 375,665 | +0.00(+0.00%) |
Aug 11, 2023 | 10.46 | 10.50 | 10.44 | 10.48 | 309,347 | +0.01(+0.09%) |
Aug 10, 2023 | 10.51 | 10.56 | 10.45 | 10.47 | 437,287 | +0.12(+1.18%) |
Aug 09, 2023 | 10.36 | 10.44 | 10.33 | 10.35 | 764,965 | +0.02(+0.18%) |
Aug 08, 2023 | 10.33 | 10.35 | 10.28 | 10.33 | 581,626 | -0.07(-0.63%) |
Aug 07, 2023 | 10.35 | 10.39 | 10.33 | 10.39 | 468,198 | +0.05(+0.45%) |
Aug 04, 2023 | 10.35 | 10.43 | 10.35 | 10.35 | 315,355 | +0.02(+0.18%) |
Aug 03, 2023 | 10.32 | 10.35 | 10.27 | 10.33 | 430,460 | -0.07(-0.72%) |
Aug 02, 2023 | 10.45 | 10.46 | 10.39 | 10.40 | 434,856 | -0.10(-0.98%) |
Aug 01, 2023 | 10.52 | 10.55 | 10.48 | 10.51 | 1,423,508 | -0.08(-0.80%) |
Jul 31, 2023 | 10.64 | 10.66 | 10.59 | 10.59 | 295,641 | -0.10(-0.96%) |
Jul 28, 2023 | 10.67 | 10.73 | 10.65 | 10.69 | 341,529 | -0.04(-0.35%) |
Jul 27, 2023 | 10.83 | 10.85 | 10.73 | 10.73 | 364,652 | -0.13(-1.21%) |
Jul 26, 2023 | 10.73 | 10.87 | 10.70 | 10.86 | 409,767 | -0.30(-2.68%) |
Jul 25, 2023 | 11.13 | 11.16 | 11.08 | 11.16 | 270,375 | -0.10(-0.91%) |
Jul 24, 2023 | 11.25 | 11.30 | 11.23 | 11.26 | 242,399 | +0.04(+0.33%) |
Jul 21, 2023 | 11.24 | 11.24 | 11.15 | 11.23 | 269,202 | -0.01(-0.08%) |
Jul 20, 2023 | 11.24 | 11.30 | 11.22 | 11.24 | 348,790 | +0.15(+1.35%) |
Jul 19, 2023 | 11.08 | 11.11 | 11.04 | 11.09 | 345,888 | +0.17(+1.54%) |
Jul 18, 2023 | 10.91 | 10.95 | 10.90 | 10.92 | 505,269 | -0.13(-1.19%) |
Jul 17, 2023 | 11.07 | 11.08 | 11.01 | 11.05 | 439,507 | +0.05(+0.43%) |
Jul 14, 2023 | 11.03 | 11.05 | 10.97 | 11.00 | 346,557 | +0.04(+0.34%) |
Jul 13, 2023 | 10.95 | 10.96 | 10.91 | 10.96 | 265,487 | +0.07(+0.60%) |
Jul 12, 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 289,207 | +0.15(+1.39%) |
Jul 11, 2023 | 10.66 | 10.75 | 10.66 | 10.75 | 329,711 | +0.10(+0.97%) |
Jul 10, 2023 | 10.65 | 10.67 | 10.63 | 10.65 | 379,594 | +0.07(+0.62%) |
Jul 07, 2023 | 10.49 | 10.59 | 10.45 | 10.58 | 511,179 | -0.02(-0.18%) |
Jul 06, 2023 | 10.64 | 10.64 | 10.57 | 10.60 | 465,318 | -0.12(-1.14%) |
Jul 05, 2023 | 10.76 | 10.76 | 10.68 | 10.72 | 632,766 | -0.19(-1.72%) |
Jul 03, 2023 | 10.90 | 10.91 | 10.87 | 10.91 | 160,266 | +0.01(+0.09%) |
Jun 30, 2023 | 10.95 | 10.98 | 10.90 | 10.90 | 271,661 | +0.00(+0.00%) |
Jun 29, 2023 | 10.86 | 10.97 | 10.86 | 10.90 | 466,889 | +0.16(+1.48%) |
Jun 28, 2023 | 10.72 | 10.76 | 10.69 | 10.74 | 787,128 | +0.03(+0.26%) |
Jun 27, 2023 | 10.65 | 10.72 | 10.65 | 10.71 | 540,082 | +0.16(+1.51%) |
Jun 26, 2023 | 10.57 | 10.58 | 10.53 | 10.55 | 451,993 | +0.03(+0.27%) |
Jun 23, 2023 | 10.50 | 10.54 | 10.50 | 10.52 | 498,324 | +0.05(+0.45%) |
Jun 22, 2023 | 10.49 | 10.50 | 10.43 | 10.48 | 392,400 | -0.10(-0.97%) |
Jun 21, 2023 | 10.50 | 10.58 | 10.48 | 10.58 | 510,977 | +0.12(+1.16%) |
Jun 20, 2023 | 10.49 | 10.51 | 10.42 | 10.46 | 758,682 | -0.10(-0.98%) |
Jun 16, 2023 | 10.65 | 10.69 | 10.55 | 10.56 | 2,426,947 | -0.08(-0.79%) |