Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.56 | 10.78 | 10.47 | 10.60 | 722,661 | +0.02(+0.19%) |
Aug 30, 2023 | 10.41 | 10.67 | 10.34 | 10.58 | 483,514 | +0.17(+1.63%) |
Aug 29, 2023 | 10.35 | 10.50 | 10.16 | 10.41 | 992,371 | +0.05(+0.48%) |
Aug 28, 2023 | 10.50 | 10.59 | 10.29 | 10.36 | 491,967 | -0.11(-1.05%) |
Aug 25, 2023 | 10.35 | 10.70 | 10.32 | 10.47 | 507,403 | +0.08(+0.77%) |
Aug 24, 2023 | 10.68 | 10.86 | 10.12 | 10.39 | 468,349 | -0.31(-2.90%) |
Aug 23, 2023 | 10.66 | 10.89 | 10.58 | 10.70 | 395,413 | +0.05(+0.47%) |
Aug 22, 2023 | 10.75 | 10.84 | 10.49 | 10.65 | 749,748 | -0.01(-0.09%) |
Aug 21, 2023 | 10.71 | 10.85 | 10.62 | 10.66 | 359,184 | -0.06(-0.56%) |
Aug 18, 2023 | 10.42 | 10.90 | 10.30 | 10.72 | 556,159 | +0.09(+0.85%) |
Aug 17, 2023 | 10.83 | 10.88 | 10.56 | 10.63 | 1,053,000 | -0.15(-1.39%) |
Aug 16, 2023 | 10.80 | 10.94 | 10.75 | 10.78 | 614,364 | -0.09(-0.83%) |
Aug 15, 2023 | 10.98 | 11.03 | 10.78 | 10.87 | 481,889 | -0.24(-2.16%) |
Aug 14, 2023 | 10.82 | 11.21 | 10.78 | 11.11 | 915,757 | +0.17(+1.55%) |
Aug 11, 2023 | 10.69 | 10.99 | 10.64 | 10.94 | 474,337 | +0.18(+1.67%) |
Aug 10, 2023 | 11.11 | 11.15 | 10.65 | 10.76 | 1,651,685 | -0.20(-1.82%) |
Aug 09, 2023 | 10.93 | 11.23 | 10.68 | 10.96 | 1,403,895 | +0.03(+0.27%) |
Aug 08, 2023 | 11.00 | 11.27 | 10.80 | 10.93 | 1,191,116 | -0.46(-4.04%) |
Aug 07, 2023 | 12.28 | 12.34 | 10.97 | 11.39 | 1,469,398 | -0.69(-5.71%) |
Aug 04, 2023 | 12.14 | 12.75 | 11.16 | 12.08 | 4,168,238 | +2.55(+26.76%) |
Aug 03, 2023 | 10.01 | 10.20 | 9.520 | 9.530 | 1,538,871 | -0.50(-4.99%) |
Aug 02, 2023 | 10.25 | 10.31 | 9.860 | 10.03 | 1,023,519 | -0.47(-4.48%) |
Aug 01, 2023 | 10.71 | 10.75 | 10.43 | 10.50 | 1,107,518 | -0.31(-2.87%) |
Jul 31, 2023 | 10.42 | 11.00 | 10.36 | 10.81 | 1,321,756 | +0.59(+5.77%) |
Jul 28, 2023 | 10.18 | 10.44 | 10.15 | 10.22 | 718,279 | +0.27(+2.71%) |
Jul 27, 2023 | 10.33 | 10.41 | 9.895 | 9.950 | 569,362 | -0.18(-1.78%) |
Jul 26, 2023 | 10.00 | 10.26 | 9.950 | 10.13 | 767,293 | +0.06(+0.60%) |
Jul 25, 2023 | 9.980 | 10.15 | 9.870 | 10.07 | 1,105,339 | +0.11(+1.10%) |
Jul 24, 2023 | 10.05 | 10.19 | 9.900 | 9.960 | 531,638 | -0.09(-0.90%) |
Jul 21, 2023 | 10.34 | 10.46 | 10.00 | 10.05 | 505,653 | -0.18(-1.76%) |
Jul 20, 2023 | 10.31 | 10.44 | 9.990 | 10.23 | 825,722 | -0.18(-1.73%) |
Jul 19, 2023 | 10.56 | 10.79 | 10.27 | 10.41 | 894,370 | -0.06(-0.57%) |
Jul 18, 2023 | 10.49 | 10.65 | 10.35 | 10.47 | 754,285 | +0.04(+0.38%) |
Jul 17, 2023 | 10.38 | 10.59 | 10.26 | 10.43 | 635,451 | +0.07(+0.68%) |
Jul 14, 2023 | 10.46 | 10.58 | 10.10 | 10.36 | 821,988 | -0.14(-1.33%) |
Jul 13, 2023 | 10.49 | 10.58 | 10.36 | 10.50 | 823,612 | +0.18(+1.74%) |
Jul 12, 2023 | 10.45 | 10.49 | 10.16 | 10.32 | 634,033 | +0.03(+0.29%) |
Jul 11, 2023 | 10.21 | 10.51 | 9.990 | 10.29 | 1,065,315 | +0.22(+2.18%) |
Jul 10, 2023 | 9.600 | 10.17 | 9.510 | 10.07 | 1,099,592 | +0.44(+4.57%) |
Jul 07, 2023 | 9.550 | 9.810 | 9.550 | 9.630 | 561,723 | +0.12(+1.26%) |
Jul 06, 2023 | 9.370 | 9.530 | 9.130 | 9.510 | 737,960 | -0.06(-0.63%) |
Jul 05, 2023 | 9.760 | 9.760 | 9.480 | 9.570 | 683,170 | -0.33(-3.33%) |
Jul 03, 2023 | 9.920 | 9.990 | 9.760 | 9.900 | 343,906 | -0.05(-0.50%) |
Jun 30, 2023 | 10.00 | 10.10 | 9.850 | 9.950 | 702,177 | +0.17(+1.74%) |
Jun 29, 2023 | 9.660 | 9.870 | 9.600 | 9.780 | 725,370 | -0.01(-0.10%) |
Jun 28, 2023 | 9.390 | 10.02 | 9.360 | 9.790 | 1,115,144 | +0.39(+4.15%) |
Jun 27, 2023 | 9.110 | 9.575 | 8.790 | 9.400 | 1,067,884 | +0.29(+3.18%) |
Jun 26, 2023 | 9.070 | 9.250 | 8.950 | 9.110 | 719,548 | +0.02(+0.22%) |
Jun 23, 2023 | 8.820 | 9.130 | 8.792 | 9.090 | 1,592,450 | +0.06(+0.66%) |
Jun 22, 2023 | 8.950 | 9.180 | 8.860 | 9.030 | 658,053 | -0.03(-0.33%) |
Jun 21, 2023 | 9.200 | 9.200 | 8.760 | 9.060 | 880,941 | -0.18(-1.95%) |
Jun 20, 2023 | 9.410 | 9.650 | 9.080 | 9.240 | 724,593 | -0.32(-3.35%) |
Jun 16, 2023 | 9.790 | 9.790 | 9.350 | 9.560 | 1,270,079 | -0.11(-1.14%) |
Jun 15, 2023 | 9.380 | 9.780 | 9.310 | 9.670 | 771,425 | +0.18(+1.90%) |
Jun 14, 2023 | 9.830 | 9.960 | 9.340 | 9.490 | 1,122,924 | -0.34(-3.46%) |
Jun 13, 2023 | 9.620 | 9.940 | 9.511 | 9.830 | 1,160,448 | +0.34(+3.58%) |
Jun 12, 2023 | 9.320 | 9.600 | 9.260 | 9.490 | 736,460 | +0.21(+2.26%) |
Jun 09, 2023 | 9.410 | 9.940 | 9.170 | 9.280 | 880,075 | -0.03(-0.32%) |
Jun 08, 2023 | 9.310 | 9.395 | 9.060 | 9.310 | 1,046,314 | -0.02(-0.21%) |
Jun 07, 2023 | 9.540 | 9.690 | 9.150 | 9.330 | 1,178,901 | -0.16(-1.69%) |
Jun 06, 2023 | 8.890 | 9.620 | 8.850 | 9.490 | 1,677,504 | +0.54(+6.03%) |
Jun 05, 2023 | 9.240 | 9.270 | 8.770 | 8.950 | 946,859 | -0.38(-4.07%) |
Jun 02, 2023 | 9.020 | 9.385 | 8.845 | 9.330 | 1,578,461 | +0.49(+5.54%) |