Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.13 | 13.33 | 12.91 | 13.20 | 846,429 | +0.13(+0.96%) |
Aug 30, 2023 | 13.11 | 13.22 | 12.99 | 13.08 | 550,045 | -0.08(-0.59%) |
Aug 29, 2023 | 13.29 | 13.29 | 13.04 | 13.15 | 352,367 | -0.04(-0.29%) |
Aug 28, 2023 | 13.17 | 13.34 | 13.06 | 13.19 | 407,389 | +0.23(+1.79%) |
Aug 25, 2023 | 12.87 | 13.05 | 12.65 | 12.96 | 815,863 | +0.13(+0.98%) |
Aug 24, 2023 | 12.65 | 12.94 | 12.65 | 12.83 | 641,275 | +0.15(+1.15%) |
Aug 23, 2023 | 12.87 | 12.88 | 12.18 | 12.69 | 784,241 | -0.46(-3.46%) |
Aug 22, 2023 | 13.01 | 13.37 | 12.99 | 13.14 | 517,881 | +0.18(+1.42%) |
Aug 21, 2023 | 13.21 | 13.38 | 12.87 | 12.96 | 806,682 | -0.15(-1.17%) |
Aug 18, 2023 | 12.98 | 13.33 | 12.87 | 13.11 | 873,264 | +0.02(+0.15%) |
Aug 17, 2023 | 13.08 | 13.47 | 13.05 | 13.09 | 1,135,367 | +0.23(+1.79%) |
Aug 16, 2023 | 12.81 | 13.02 | 12.81 | 12.86 | 471,592 | +0.17(+1.36%) |
Aug 15, 2023 | 12.69 | 12.92 | 12.58 | 12.69 | 535,981 | -0.19(-1.49%) |
Aug 14, 2023 | 12.99 | 13.04 | 12.53 | 12.88 | 877,972 | -0.12(-0.89%) |
Aug 11, 2023 | 12.38 | 13.01 | 12.30 | 13.00 | 746,666 | +0.70(+5.70%) |
Aug 10, 2023 | 12.48 | 12.69 | 11.94 | 12.30 | 549,631 | +0.13(+1.11%) |
Aug 09, 2023 | 11.76 | 12.30 | 11.66 | 12.16 | 679,980 | +0.58(+4.97%) |
Aug 08, 2023 | 11.32 | 11.62 | 11.03 | 11.59 | 296,966 | -0.05(-0.41%) |
Aug 07, 2023 | 11.58 | 11.65 | 11.40 | 11.63 | 283,529 | +0.11(+0.92%) |
Aug 04, 2023 | 11.42 | 11.64 | 11.42 | 11.53 | 449,696 | +0.14(+1.26%) |
Aug 03, 2023 | 11.07 | 11.52 | 10.95 | 11.38 | 394,839 | +0.36(+3.31%) |
Aug 02, 2023 | 11.01 | 11.08 | 10.90 | 11.02 | 304,612 | -0.11(-0.95%) |
Aug 01, 2023 | 11.33 | 11.33 | 10.90 | 11.13 | 265,057 | -0.27(-2.36%) |
Jul 31, 2023 | 11.26 | 11.42 | 11.14 | 11.39 | 306,789 | +0.17(+1.54%) |
Jul 28, 2023 | 10.99 | 11.27 | 10.87 | 11.22 | 298,932 | +0.32(+2.90%) |
Jul 27, 2023 | 10.97 | 11.09 | 10.79 | 10.90 | 314,502 | +0.04(+0.35%) |
Jul 26, 2023 | 10.85 | 10.92 | 10.71 | 10.87 | 192,585 | -0.04(-0.35%) |
Jul 25, 2023 | 10.90 | 11.08 | 10.61 | 10.90 | 265,199 | +0.01(+0.09%) |
Jul 24, 2023 | 10.71 | 11.04 | 10.63 | 10.90 | 286,487 | +0.06(+0.53%) |
Jul 21, 2023 | 11.12 | 11.12 | 10.79 | 10.84 | 449,709 | -0.17(-1.57%) |
Jul 20, 2023 | 11.08 | 11.19 | 10.96 | 11.01 | 317,574 | +0.04(+0.35%) |
Jul 19, 2023 | 10.99 | 11.29 | 10.96 | 10.97 | 586,049 | +0.06(+0.53%) |
Jul 18, 2023 | 10.42 | 11.05 | 10.42 | 10.91 | 479,171 | +0.41(+3.93%) |
Jul 17, 2023 | 10.00 | 10.66 | 9.993 | 10.50 | 516,429 | +0.41(+4.09%) |
Jul 14, 2023 | 10.46 | 10.46 | 10.06 | 10.09 | 395,224 | -0.40(-3.84%) |
Jul 13, 2023 | 10.37 | 10.66 | 10.35 | 10.49 | 557,335 | +0.15(+1.49%) |
Jul 12, 2023 | 10.42 | 10.53 | 10.24 | 10.34 | 309,182 | +0.11(+1.03%) |
Jul 11, 2023 | 10.37 | 10.44 | 10.06 | 10.23 | 587,132 | +0.00(+0.00%) |
Jul 10, 2023 | 9.993 | 10.25 | 9.959 | 10.23 | 324,066 | +0.19(+1.91%) |
Jul 07, 2023 | 9.609 | 10.21 | 9.609 | 10.04 | 530,688 | +0.40(+4.18%) |
Jul 06, 2023 | 9.830 | 9.902 | 9.349 | 9.638 | 357,600 | -0.33(-3.28%) |
Jul 05, 2023 | 10.09 | 10.17 | 9.950 | 9.964 | 234,887 | -0.08(-0.76%) |
Jul 03, 2023 | 9.974 | 10.14 | 9.964 | 10.04 | 130,708 | +0.04(+0.38%) |
Jun 30, 2023 | 10.26 | 10.26 | 9.993 | 10.00 | 341,545 | -0.17(-1.70%) |
Jun 29, 2023 | 9.993 | 10.19 | 9.955 | 10.18 | 372,602 | +0.21(+2.12%) |
Jun 28, 2023 | 9.964 | 10.05 | 9.686 | 9.964 | 464,446 | +0.03(+0.29%) |
Jun 27, 2023 | 9.580 | 10.01 | 9.407 | 9.935 | 568,746 | +0.33(+3.40%) |
Jun 26, 2023 | 9.475 | 9.782 | 9.446 | 9.609 | 426,999 | +0.07(+0.70%) |
Jun 23, 2023 | 9.340 | 9.667 | 9.215 | 9.542 | 2,534,021 | +0.02(+0.20%) |
Jun 22, 2023 | 9.455 | 9.628 | 9.388 | 9.523 | 539,084 | -0.10(-1.00%) |
Jun 21, 2023 | 9.638 | 9.859 | 9.595 | 9.619 | 675,475 | -0.06(-0.60%) |
Jun 20, 2023 | 9.772 | 9.825 | 9.475 | 9.676 | 370,199 | -0.22(-2.23%) |
Jun 16, 2023 | 10.07 | 10.07 | 9.763 | 9.897 | 697,878 | -0.07(-0.67%) |