Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.735 | 9.957 | 9.697 | 9.784 | 1,480,958 | -0.02(-0.20%) |
Aug 30, 2023 | 9.861 | 9.936 | 9.707 | 9.803 | 1,159,549 | -0.13(-1.26%) |
Aug 29, 2023 | 9.986 | 10.23 | 9.895 | 9.928 | 1,186,437 | -0.10(-0.96%) |
Aug 28, 2023 | 9.986 | 10.16 | 9.842 | 10.02 | 1,180,362 | -0.11(-1.05%) |
Aug 25, 2023 | 10.25 | 10.48 | 10.03 | 10.13 | 1,956,343 | -0.27(-2.60%) |
Aug 24, 2023 | 10.42 | 10.48 | 10.19 | 10.40 | 1,400,258 | +0.15(+1.51%) |
Aug 23, 2023 | 10.29 | 10.51 | 10.19 | 10.25 | 2,115,212 | +0.18(+1.82%) |
Aug 22, 2023 | 9.861 | 10.06 | 9.745 | 10.06 | 938,191 | +0.20(+2.05%) |
Aug 21, 2023 | 9.735 | 10.04 | 9.610 | 9.861 | 1,868,950 | +0.00(+0.00%) |
Aug 18, 2023 | 10.25 | 10.30 | 9.861 | 9.861 | 1,431,874 | -0.19(-1.92%) |
Aug 17, 2023 | 10.04 | 10.10 | 9.822 | 10.05 | 2,485,004 | -0.30(-2.89%) |
Aug 16, 2023 | 10.23 | 10.36 | 9.948 | 10.35 | 1,779,481 | +0.10(+0.94%) |
Aug 15, 2023 | 10.12 | 10.35 | 10.08 | 10.26 | 2,192,072 | +0.38(+3.81%) |
Aug 14, 2023 | 9.851 | 10.06 | 9.832 | 9.880 | 1,261,127 | +0.14(+1.49%) |
Aug 11, 2023 | 10.07 | 10.07 | 9.639 | 9.735 | 1,979,953 | -0.22(-2.23%) |
Aug 10, 2023 | 9.764 | 10.12 | 9.639 | 9.957 | 2,797,959 | +0.16(+1.67%) |
Aug 09, 2023 | 9.851 | 10.00 | 9.514 | 9.793 | 3,025,507 | -0.27(-2.68%) |
Aug 08, 2023 | 10.61 | 10.75 | 10.05 | 10.06 | 2,542,403 | -0.16(-1.60%) |
Aug 07, 2023 | 10.30 | 10.45 | 10.17 | 10.23 | 1,339,573 | -0.12(-1.12%) |
Aug 04, 2023 | 10.37 | 10.51 | 10.07 | 10.34 | 2,776,654 | -0.15(-1.47%) |
Aug 03, 2023 | 10.85 | 11.07 | 10.29 | 10.50 | 2,260,781 | -0.44(-4.06%) |
Aug 02, 2023 | 10.75 | 11.17 | 10.70 | 10.94 | 2,127,046 | +0.33(+3.09%) |
Aug 01, 2023 | 10.72 | 10.91 | 10.58 | 10.61 | 1,749,842 | +0.09(+0.83%) |
Jul 31, 2023 | 10.67 | 10.70 | 10.51 | 10.53 | 2,005,598 | -0.31(-2.85%) |
Jul 28, 2023 | 11.15 | 11.33 | 10.84 | 10.84 | 1,959,559 | -0.47(-4.18%) |
Jul 27, 2023 | 10.93 | 11.38 | 10.83 | 11.31 | 2,122,763 | +0.17(+1.56%) |
Jul 26, 2023 | 11.43 | 11.43 | 11.04 | 11.13 | 2,096,750 | -0.06(-0.52%) |
Jul 25, 2023 | 11.33 | 11.48 | 10.98 | 11.19 | 1,999,735 | -0.06(-0.51%) |
Jul 24, 2023 | 11.56 | 11.57 | 11.04 | 11.25 | 3,531,361 | -0.40(-3.40%) |
Jul 21, 2023 | 11.66 | 11.90 | 11.62 | 11.65 | 2,032,563 | -0.11(-0.90%) |
Jul 20, 2023 | 11.78 | 11.98 | 11.69 | 11.75 | 2,020,350 | -0.23(-1.93%) |
Jul 19, 2023 | 12.02 | 12.14 | 11.74 | 11.98 | 1,959,247 | -0.11(-0.88%) |
Jul 18, 2023 | 12.81 | 12.82 | 11.88 | 12.09 | 2,514,071 | -0.72(-5.65%) |
Jul 17, 2023 | 13.00 | 13.10 | 12.69 | 12.81 | 1,231,124 | -0.14(-1.12%) |
Jul 14, 2023 | 12.21 | 12.97 | 12.21 | 12.96 | 2,456,435 | +0.87(+7.18%) |
Jul 13, 2023 | 12.10 | 12.24 | 11.68 | 12.09 | 2,303,114 | -0.05(-0.40%) |
Jul 12, 2023 | 12.04 | 12.25 | 11.86 | 12.14 | 2,662,714 | -0.08(-0.63%) |
Jul 11, 2023 | 12.67 | 12.80 | 12.16 | 12.22 | 2,657,882 | -0.63(-4.88%) |
Jul 10, 2023 | 13.09 | 13.14 | 12.81 | 12.84 | 1,294,593 | -0.19(-1.48%) |
Jul 07, 2023 | 13.92 | 13.94 | 12.67 | 13.04 | 2,441,944 | -0.78(-5.66%) |
Jul 06, 2023 | 13.41 | 14.22 | 13.28 | 13.82 | 1,912,862 | +0.64(+4.83%) |
Jul 05, 2023 | 12.91 | 13.26 | 12.87 | 13.18 | 1,245,322 | +0.14(+1.11%) |
Jul 03, 2023 | 13.05 | 13.12 | 12.83 | 13.04 | 801,149 | -0.01(-0.07%) |
Jun 30, 2023 | 13.03 | 13.32 | 12.87 | 13.04 | 1,803,514 | -0.15(-1.17%) |
Jun 29, 2023 | 13.64 | 13.72 | 13.20 | 13.20 | 2,158,192 | -0.53(-3.87%) |
Jun 28, 2023 | 14.05 | 14.33 | 13.66 | 13.73 | 1,658,892 | -0.32(-2.27%) |
Jun 27, 2023 | 14.25 | 14.51 | 13.94 | 14.05 | 1,308,683 | -0.13(-0.88%) |
Jun 26, 2023 | 14.53 | 14.60 | 13.91 | 14.17 | 991,252 | -0.43(-2.97%) |
Jun 23, 2023 | 14.85 | 14.93 | 14.44 | 14.61 | 1,104,960 | +0.22(+1.54%) |
Jun 22, 2023 | 14.19 | 14.56 | 14.18 | 14.39 | 1,583,700 | +0.56(+4.05%) |
Jun 21, 2023 | 14.17 | 14.28 | 13.64 | 13.83 | 1,395,303 | -0.30(-2.10%) |
Jun 20, 2023 | 13.65 | 14.45 | 13.63 | 14.12 | 1,608,130 | +0.65(+4.83%) |
Jun 16, 2023 | 13.31 | 13.78 | 13.31 | 13.47 | 1,579,140 | -0.07(-0.49%) |