Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.54 | 12.65 | 12.47 | 12.59 | 512,383 | +0.05(+0.40%) |
Aug 30, 2023 | 12.23 | 12.70 | 12.23 | 12.54 | 305,737 | +0.24(+1.95%) |
Aug 29, 2023 | 12.15 | 12.45 | 12.15 | 12.30 | 236,612 | +0.11(+0.90%) |
Aug 28, 2023 | 12.23 | 12.46 | 12.19 | 12.19 | 275,845 | +0.06(+0.49%) |
Aug 25, 2023 | 12.20 | 12.21 | 11.94 | 12.13 | 238,362 | +0.07(+0.58%) |
Aug 24, 2023 | 11.72 | 12.10 | 11.65 | 12.06 | 313,543 | +0.21(+1.77%) |
Aug 23, 2023 | 11.79 | 11.92 | 11.57 | 11.85 | 232,293 | +0.13(+1.11%) |
Aug 22, 2023 | 11.98 | 12.06 | 11.70 | 11.72 | 223,366 | -0.20(-1.68%) |
Aug 21, 2023 | 11.79 | 11.92 | 11.66 | 11.92 | 256,825 | +0.11(+0.93%) |
Aug 18, 2023 | 11.88 | 12.00 | 11.61 | 11.81 | 363,717 | -0.26(-2.15%) |
Aug 17, 2023 | 11.71 | 12.17 | 11.71 | 12.07 | 372,030 | +0.36(+3.07%) |
Aug 16, 2023 | 11.67 | 12.00 | 11.67 | 11.71 | 301,449 | +0.05(+0.43%) |
Aug 15, 2023 | 11.54 | 11.74 | 11.50 | 11.66 | 310,084 | -0.02(-0.17%) |
Aug 14, 2023 | 11.83 | 11.83 | 11.55 | 11.68 | 305,451 | -0.23(-1.93%) |
Aug 11, 2023 | 12.04 | 12.17 | 11.88 | 11.91 | 286,003 | -0.20(-1.65%) |
Aug 10, 2023 | 12.21 | 12.31 | 11.98 | 12.11 | 201,763 | +0.03(+0.25%) |
Aug 09, 2023 | 11.95 | 12.14 | 11.87 | 12.08 | 224,272 | +0.13(+1.09%) |
Aug 08, 2023 | 12.14 | 12.15 | 11.76 | 11.95 | 278,890 | -0.29(-2.37%) |
Aug 07, 2023 | 11.65 | 12.39 | 11.65 | 12.24 | 526,739 | +0.56(+4.79%) |
Aug 04, 2023 | 11.39 | 11.75 | 11.22 | 11.68 | 647,271 | +0.18(+1.57%) |
Aug 03, 2023 | 12.01 | 12.39 | 9.750 | 11.50 | 1,021,489 | -1.20(-9.45%) |
Aug 02, 2023 | 12.77 | 12.85 | 12.60 | 12.70 | 303,391 | -0.25(-1.93%) |
Aug 01, 2023 | 12.44 | 12.97 | 12.39 | 12.95 | 254,392 | +0.46(+3.68%) |
Jul 31, 2023 | 12.21 | 12.60 | 12.21 | 12.49 | 320,700 | +0.31(+2.55%) |
Jul 28, 2023 | 12.28 | 12.37 | 12.08 | 12.18 | 201,913 | +0.01(+0.08%) |
Jul 27, 2023 | 12.37 | 12.40 | 12.09 | 12.17 | 216,318 | -0.12(-0.98%) |
Jul 26, 2023 | 12.45 | 12.62 | 12.28 | 12.29 | 220,643 | -0.21(-1.68%) |
Jul 25, 2023 | 12.20 | 12.55 | 12.20 | 12.50 | 244,923 | +0.12(+0.97%) |
Jul 24, 2023 | 12.28 | 12.51 | 12.21 | 12.38 | 443,651 | +0.07(+0.57%) |
Jul 21, 2023 | 12.52 | 12.52 | 12.19 | 12.31 | 327,623 | -0.13(-1.05%) |
Jul 20, 2023 | 12.53 | 12.68 | 12.24 | 12.44 | 310,686 | +0.01(+0.08%) |
Jul 19, 2023 | 12.38 | 12.52 | 12.25 | 12.43 | 370,235 | +0.13(+1.06%) |
Jul 18, 2023 | 11.96 | 12.33 | 11.96 | 12.30 | 194,709 | +0.35(+2.93%) |
Jul 17, 2023 | 11.76 | 12.08 | 11.73 | 11.95 | 242,120 | +0.14(+1.19%) |
Jul 14, 2023 | 11.98 | 11.98 | 11.59 | 11.81 | 329,741 | -0.14(-1.17%) |
Jul 13, 2023 | 11.64 | 11.98 | 11.56 | 11.95 | 441,971 | +0.31(+2.66%) |
Jul 12, 2023 | 11.80 | 11.89 | 11.63 | 11.64 | 282,213 | +0.06(+0.52%) |
Jul 11, 2023 | 11.57 | 11.66 | 11.45 | 11.58 | 199,430 | +0.07(+0.61%) |
Jul 10, 2023 | 11.37 | 11.68 | 11.37 | 11.51 | 238,778 | +0.11(+0.96%) |
Jul 07, 2023 | 11.10 | 11.56 | 11.10 | 11.40 | 505,579 | +0.33(+2.98%) |
Jul 06, 2023 | 11.13 | 11.18 | 10.89 | 11.07 | 251,897 | -0.18(-1.60%) |
Jul 05, 2023 | 11.59 | 11.59 | 11.21 | 11.25 | 344,866 | -0.37(-3.18%) |
Jul 03, 2023 | 11.40 | 11.65 | 11.40 | 11.62 | 197,571 | +0.14(+1.22%) |
Jun 30, 2023 | 11.70 | 11.70 | 11.43 | 11.48 | 308,393 | -0.13(-1.12%) |
Jun 29, 2023 | 11.10 | 11.66 | 11.07 | 11.61 | 471,853 | +0.51(+4.59%) |
Jun 28, 2023 | 11.34 | 11.36 | 11.10 | 11.10 | 395,327 | -0.21(-1.86%) |
Jun 27, 2023 | 11.30 | 11.46 | 11.14 | 11.31 | 338,230 | +0.03(+0.27%) |
Jun 26, 2023 | 11.18 | 11.57 | 11.18 | 11.28 | 310,071 | +0.05(+0.45%) |
Jun 23, 2023 | 11.51 | 11.62 | 11.18 | 11.23 | 2,498,262 | -0.48(-4.10%) |
Jun 22, 2023 | 11.82 | 11.95 | 11.70 | 11.71 | 344,158 | -0.17(-1.43%) |
Jun 21, 2023 | 11.52 | 11.99 | 11.43 | 11.88 | 384,365 | +0.25(+2.15%) |
Jun 20, 2023 | 11.39 | 11.66 | 11.30 | 11.63 | 279,075 | +0.09(+0.78%) |
Jun 16, 2023 | 11.50 | 11.89 | 11.33 | 11.54 | 1,622,734 | +0.18(+1.58%) |
Jun 15, 2023 | 11.28 | 11.46 | 11.21 | 11.36 | 282,612 | +0.12(+1.07%) |
Jun 14, 2023 | 11.53 | 11.60 | 11.12 | 11.24 | 378,107 | -0.22(-1.92%) |
Jun 13, 2023 | 11.18 | 11.56 | 11.17 | 11.46 | 412,245 | +0.32(+2.87%) |
Jun 12, 2023 | 10.96 | 11.26 | 10.91 | 11.14 | 301,039 | +0.21(+1.92%) |
Jun 09, 2023 | 11.09 | 11.15 | 10.84 | 10.93 | 193,733 | -0.18(-1.62%) |
Jun 08, 2023 | 11.30 | 11.42 | 11.03 | 11.11 | 238,667 | -0.22(-1.94%) |
Jun 07, 2023 | 10.83 | 11.40 | 10.80 | 11.33 | 343,672 | +0.61(+5.69%) |
Jun 06, 2023 | 10.16 | 10.78 | 10.15 | 10.72 | 423,074 | +0.59(+5.82%) |
Jun 05, 2023 | 10.56 | 10.64 | 10.12 | 10.13 | 366,931 | -0.48(-4.52%) |
Jun 02, 2023 | 10.22 | 10.65 | 10.10 | 10.61 | 649,468 | +0.64(+6.42%) |