Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.24 | 11.47 | 11.24 | 11.38 | 297,702 | +0.11(+1.00%) |
Aug 30, 2023 | 11.36 | 11.63 | 11.26 | 11.27 | 244,610 | -0.08(-0.67%) |
Aug 29, 2023 | 11.09 | 11.39 | 11.09 | 11.34 | 241,313 | +0.27(+2.47%) |
Aug 28, 2023 | 11.24 | 11.53 | 11.07 | 11.07 | 235,745 | -0.12(-1.10%) |
Aug 25, 2023 | 11.27 | 11.39 | 11.12 | 11.19 | 130,270 | -0.02(-0.17%) |
Aug 24, 2023 | 11.31 | 11.46 | 11.17 | 11.21 | 216,415 | -0.18(-1.57%) |
Aug 23, 2023 | 11.25 | 11.41 | 11.22 | 11.39 | 133,691 | +0.08(+0.75%) |
Aug 22, 2023 | 11.83 | 11.90 | 11.29 | 11.31 | 232,494 | -0.48(-4.08%) |
Aug 21, 2023 | 11.80 | 11.98 | 11.58 | 11.79 | 354,800 | +0.04(+0.32%) |
Aug 18, 2023 | 11.55 | 11.81 | 11.55 | 11.75 | 183,108 | +0.04(+0.32%) |
Aug 17, 2023 | 11.96 | 12.02 | 11.67 | 11.71 | 165,252 | -0.18(-1.51%) |
Aug 16, 2023 | 11.90 | 12.17 | 11.89 | 11.89 | 222,169 | +0.00(+0.00%) |
Aug 15, 2023 | 11.69 | 11.93 | 11.60 | 11.89 | 170,872 | +0.06(+0.48%) |
Aug 14, 2023 | 12.14 | 12.14 | 11.76 | 11.83 | 218,319 | -0.43(-3.54%) |
Aug 11, 2023 | 12.50 | 12.56 | 12.21 | 12.27 | 160,787 | -0.19(-1.51%) |
Aug 10, 2023 | 12.88 | 13.13 | 12.35 | 12.46 | 276,884 | -0.36(-2.80%) |
Aug 09, 2023 | 12.94 | 12.94 | 12.51 | 12.81 | 246,908 | -0.19(-1.45%) |
Aug 08, 2023 | 12.78 | 13.18 | 12.62 | 13.00 | 229,866 | +0.09(+0.73%) |
Aug 07, 2023 | 12.85 | 13.00 | 12.63 | 12.91 | 254,815 | +0.08(+0.66%) |
Aug 04, 2023 | 12.47 | 12.90 | 12.34 | 12.82 | 337,014 | +0.42(+3.42%) |
Aug 03, 2023 | 13.31 | 13.38 | 12.30 | 12.40 | 313,235 | -1.02(-7.59%) |
Aug 02, 2023 | 13.31 | 13.73 | 13.03 | 13.42 | 415,507 | -0.14(-1.04%) |
Aug 01, 2023 | 13.47 | 14.05 | 12.46 | 13.56 | 744,852 | -1.36(-9.10%) |
Jul 31, 2023 | 14.61 | 15.02 | 14.61 | 14.92 | 457,802 | +0.37(+2.53%) |
Jul 28, 2023 | 14.59 | 14.76 | 14.45 | 14.55 | 215,114 | +0.05(+0.33%) |
Jul 27, 2023 | 14.83 | 14.90 | 14.40 | 14.50 | 214,311 | -0.29(-1.98%) |
Jul 26, 2023 | 14.69 | 15.24 | 14.66 | 14.79 | 226,570 | +0.28(+1.95%) |
Jul 25, 2023 | 15.06 | 15.06 | 14.45 | 14.51 | 169,522 | -0.61(-4.05%) |
Jul 24, 2023 | 14.81 | 15.23 | 14.72 | 15.12 | 217,524 | +0.36(+2.43%) |
Jul 21, 2023 | 14.87 | 14.87 | 14.59 | 14.77 | 226,084 | +0.08(+0.58%) |
Jul 20, 2023 | 14.86 | 14.86 | 14.46 | 14.68 | 231,840 | -0.19(-1.27%) |
Jul 19, 2023 | 14.56 | 14.95 | 14.56 | 14.87 | 185,471 | +0.43(+3.01%) |
Jul 18, 2023 | 14.18 | 14.58 | 14.18 | 14.44 | 193,943 | +0.21(+1.46%) |
Jul 17, 2023 | 13.85 | 14.30 | 13.81 | 14.23 | 240,637 | +0.28(+2.03%) |
Jul 14, 2023 | 14.00 | 14.21 | 13.72 | 13.95 | 191,923 | -0.20(-1.40%) |
Jul 13, 2023 | 13.65 | 14.28 | 13.45 | 14.14 | 346,241 | +0.42(+3.09%) |
Jul 12, 2023 | 13.72 | 13.98 | 13.55 | 13.72 | 332,116 | +0.22(+1.61%) |
Jul 11, 2023 | 13.19 | 13.59 | 13.10 | 13.50 | 328,165 | +0.51(+3.92%) |
Jul 10, 2023 | 13.70 | 13.89 | 12.32 | 12.99 | 648,155 | -1.41(-9.82%) |
Jul 07, 2023 | 13.77 | 14.64 | 13.77 | 14.41 | 550,197 | +0.77(+5.67%) |
Jul 06, 2023 | 13.14 | 13.78 | 13.07 | 13.63 | 724,133 | +0.22(+1.62%) |
Jul 05, 2023 | 13.53 | 13.71 | 12.79 | 13.42 | 387,397 | -0.31(-2.27%) |
Jul 03, 2023 | 13.22 | 13.74 | 13.22 | 13.73 | 131,248 | +0.40(+2.97%) |
Jun 30, 2023 | 13.67 | 13.67 | 13.19 | 13.33 | 223,847 | -0.18(-1.33%) |
Jun 29, 2023 | 13.31 | 13.62 | 13.23 | 13.51 | 203,995 | +0.25(+1.92%) |
Jun 28, 2023 | 13.04 | 13.29 | 12.91 | 13.26 | 188,855 | +0.19(+1.44%) |
Jun 27, 2023 | 12.14 | 13.09 | 12.07 | 13.07 | 246,335 | +1.02(+8.45%) |
Jun 26, 2023 | 11.83 | 12.10 | 11.83 | 12.05 | 156,128 | +0.16(+1.35%) |
Jun 23, 2023 | 12.05 | 12.20 | 11.85 | 11.89 | 350,842 | -0.39(-3.15%) |
Jun 22, 2023 | 12.54 | 12.58 | 12.19 | 12.28 | 153,564 | -0.26(-2.11%) |
Jun 21, 2023 | 12.58 | 12.76 | 12.44 | 12.54 | 163,776 | -0.07(-0.52%) |
Jun 20, 2023 | 12.46 | 12.73 | 12.30 | 12.61 | 318,304 | +0.05(+0.38%) |
Jun 16, 2023 | 12.96 | 12.96 | 12.34 | 12.56 | 2,148,818 | -0.27(-2.13%) |