Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.22 | 10.26 | 9.890 | 10.00 | 450,177 | -0.15(-1.48%) |
Aug 30, 2023 | 10.04 | 10.23 | 10.03 | 10.15 | 196,315 | +0.13(+1.30%) |
Aug 29, 2023 | 9.620 | 10.07 | 9.610 | 10.02 | 380,547 | +0.38(+3.94%) |
Aug 28, 2023 | 9.300 | 9.700 | 9.290 | 9.640 | 257,833 | +0.42(+4.56%) |
Aug 25, 2023 | 9.380 | 9.380 | 9.070 | 9.220 | 280,257 | -0.11(-1.18%) |
Aug 24, 2023 | 9.570 | 9.665 | 9.330 | 9.330 | 286,824 | -0.28(-2.91%) |
Aug 23, 2023 | 9.680 | 9.780 | 9.550 | 9.610 | 726,972 | -0.07(-0.72%) |
Aug 22, 2023 | 9.640 | 9.700 | 9.500 | 9.680 | 360,034 | +0.08(+0.83%) |
Aug 21, 2023 | 9.880 | 9.920 | 9.580 | 9.600 | 436,864 | -0.25(-2.54%) |
Aug 18, 2023 | 9.700 | 10.00 | 9.680 | 9.850 | 165,501 | +0.02(+0.20%) |
Aug 17, 2023 | 10.12 | 10.13 | 9.780 | 9.830 | 172,790 | -0.27(-2.67%) |
Aug 16, 2023 | 10.31 | 10.33 | 10.07 | 10.10 | 224,877 | -0.19(-1.85%) |
Aug 15, 2023 | 10.38 | 10.41 | 10.14 | 10.29 | 232,882 | -0.13(-1.25%) |
Aug 14, 2023 | 10.75 | 10.75 | 10.36 | 10.42 | 195,523 | -0.32(-2.98%) |
Aug 11, 2023 | 11.18 | 11.21 | 10.56 | 10.74 | 505,470 | -0.46(-4.11%) |
Aug 10, 2023 | 11.41 | 11.51 | 11.12 | 11.20 | 326,740 | -0.18(-1.58%) |
Aug 09, 2023 | 11.53 | 11.58 | 11.26 | 11.38 | 437,619 | -0.13(-1.13%) |
Aug 08, 2023 | 11.55 | 11.61 | 11.39 | 11.51 | 320,496 | -0.19(-1.62%) |
Aug 07, 2023 | 11.61 | 11.73 | 11.38 | 11.70 | 307,808 | +0.29(+2.54%) |
Aug 04, 2023 | 11.09 | 11.54 | 11.09 | 11.41 | 705,332 | +0.32(+2.89%) |
Aug 03, 2023 | 11.18 | 11.33 | 11.03 | 11.09 | 253,042 | -0.25(-2.20%) |
Aug 02, 2023 | 11.50 | 11.52 | 11.18 | 11.34 | 317,433 | -0.26(-2.24%) |
Aug 01, 2023 | 11.91 | 12.00 | 11.55 | 11.60 | 380,096 | -0.38(-3.17%) |
Jul 31, 2023 | 12.35 | 12.54 | 11.95 | 11.98 | 378,581 | -0.40(-3.23%) |
Jul 28, 2023 | 12.45 | 12.63 | 12.37 | 12.38 | 431,814 | +0.13(+1.06%) |
Jul 27, 2023 | 12.76 | 13.00 | 12.24 | 12.25 | 566,841 | -0.66(-5.11%) |
Jul 26, 2023 | 12.60 | 13.04 | 12.39 | 12.91 | 614,884 | +0.22(+1.73%) |
Jul 25, 2023 | 13.50 | 13.50 | 12.24 | 12.69 | 989,996 | -0.99(-7.24%) |
Jul 24, 2023 | 13.98 | 13.98 | 13.57 | 13.68 | 255,419 | -0.19(-1.37%) |
Jul 21, 2023 | 13.89 | 13.89 | 13.70 | 13.87 | 205,472 | +0.16(+1.17%) |
Jul 20, 2023 | 13.93 | 13.97 | 13.57 | 13.71 | 275,083 | +0.01(+0.07%) |
Jul 19, 2023 | 13.75 | 13.77 | 13.57 | 13.70 | 161,751 | +0.09(+0.66%) |
Jul 18, 2023 | 13.61 | 13.69 | 13.37 | 13.61 | 793,284 | +0.18(+1.34%) |
Jul 17, 2023 | 13.38 | 13.45 | 13.07 | 13.43 | 306,929 | -0.06(-0.44%) |
Jul 14, 2023 | 13.96 | 13.96 | 13.48 | 13.49 | 288,814 | -0.47(-3.37%) |
Jul 13, 2023 | 13.85 | 14.07 | 13.79 | 13.96 | 394,002 | +0.26(+1.90%) |
Jul 12, 2023 | 14.04 | 14.04 | 13.69 | 13.70 | 310,422 | -0.03(-0.22%) |
Jul 11, 2023 | 13.45 | 13.80 | 13.45 | 13.73 | 487,700 | +0.38(+2.85%) |
Jul 10, 2023 | 13.82 | 14.05 | 13.34 | 13.35 | 332,162 | -0.17(-1.26%) |
Jul 07, 2023 | 13.28 | 13.59 | 13.28 | 13.52 | 333,328 | +0.24(+1.81%) |
Jul 06, 2023 | 13.69 | 13.74 | 13.23 | 13.28 | 359,873 | -0.63(-4.53%) |
Jul 05, 2023 | 14.02 | 14.35 | 13.86 | 13.91 | 494,987 | -0.27(-1.90%) |
Jul 03, 2023 | 13.90 | 14.43 | 13.90 | 14.18 | 96,575 | +0.23(+1.65%) |
Jun 30, 2023 | 14.34 | 14.34 | 13.95 | 13.95 | 153,742 | -0.18(-1.27%) |
Jun 29, 2023 | 14.11 | 14.18 | 13.96 | 14.13 | 232,661 | -0.09(-0.63%) |
Jun 28, 2023 | 14.10 | 14.36 | 13.99 | 14.22 | 270,860 | +0.03(+0.21%) |
Jun 27, 2023 | 14.11 | 14.62 | 14.02 | 14.19 | 526,374 | +0.15(+1.07%) |
Jun 26, 2023 | 13.89 | 14.23 | 13.81 | 14.04 | 196,761 | +0.08(+0.57%) |
Jun 23, 2023 | 13.88 | 14.19 | 13.73 | 13.96 | 248,838 | -0.20(-1.41%) |
Jun 22, 2023 | 14.08 | 14.21 | 13.86 | 14.16 | 371,368 | +0.02(+0.14%) |
Jun 21, 2023 | 14.18 | 14.25 | 13.92 | 14.14 | 271,574 | -0.14(-0.98%) |
Jun 20, 2023 | 14.24 | 14.54 | 14.07 | 14.28 | 241,581 | -0.43(-2.92%) |
Jun 16, 2023 | 14.90 | 14.90 | 14.54 | 14.71 | 181,431 | -0.01(-0.07%) |