Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.98 | 12.36 | 11.89 | 12.19 | 4,489,891 | +0.27(+2.28%) |
Aug 30, 2023 | 11.75 | 12.04 | 11.57 | 11.92 | 3,685,276 | -0.06(-0.49%) |
Aug 29, 2023 | 12.45 | 12.56 | 11.96 | 11.98 | 4,372,725 | -0.44(-3.51%) |
Aug 28, 2023 | 12.84 | 12.92 | 12.28 | 12.41 | 2,927,187 | -0.55(-4.26%) |
Aug 25, 2023 | 12.74 | 13.27 | 12.54 | 12.96 | 3,946,641 | +0.25(+1.98%) |
Aug 24, 2023 | 12.70 | 13.02 | 12.43 | 12.71 | 3,217,350 | +0.10(+0.77%) |
Aug 23, 2023 | 13.17 | 13.17 | 12.40 | 12.62 | 6,688,859 | -0.75(-5.58%) |
Aug 22, 2023 | 13.51 | 13.77 | 13.34 | 13.36 | 5,640,404 | -0.26(-1.92%) |
Aug 21, 2023 | 13.73 | 14.03 | 13.55 | 13.62 | 3,998,921 | -0.23(-1.68%) |
Aug 18, 2023 | 13.69 | 14.00 | 13.69 | 13.86 | 3,437,819 | +0.15(+1.06%) |
Aug 17, 2023 | 13.42 | 13.83 | 13.32 | 13.71 | 4,495,797 | +0.29(+2.17%) |
Aug 16, 2023 | 13.17 | 13.46 | 13.08 | 13.42 | 4,575,242 | +0.29(+2.21%) |
Aug 15, 2023 | 12.57 | 13.16 | 12.54 | 13.13 | 5,294,626 | +0.68(+5.45%) |
Aug 14, 2023 | 12.32 | 12.62 | 12.30 | 12.45 | 4,052,539 | +0.42(+3.46%) |
Aug 11, 2023 | 12.36 | 12.45 | 12.00 | 12.03 | 4,755,063 | -0.22(-1.82%) |
Aug 10, 2023 | 12.06 | 12.42 | 11.90 | 12.26 | 4,758,295 | -0.02(-0.16%) |
Aug 09, 2023 | 12.30 | 12.46 | 12.08 | 12.28 | 3,193,970 | +0.01(+0.08%) |
Aug 08, 2023 | 12.45 | 12.66 | 12.22 | 12.27 | 3,903,060 | +0.14(+1.12%) |
Aug 07, 2023 | 11.97 | 12.32 | 11.95 | 12.13 | 4,579,141 | +0.19(+1.62%) |
Aug 04, 2023 | 11.91 | 12.09 | 11.72 | 11.94 | 7,760,480 | -0.22(-1.83%) |
Aug 03, 2023 | 12.09 | 12.31 | 11.91 | 12.16 | 4,679,581 | +0.03(+0.24%) |
Aug 02, 2023 | 11.45 | 12.18 | 11.38 | 12.13 | 5,966,065 | +0.74(+6.46%) |
Aug 01, 2023 | 11.08 | 11.43 | 10.97 | 11.39 | 5,705,085 | +0.78(+7.30%) |
Jul 31, 2023 | 10.94 | 10.95 | 10.36 | 10.62 | 7,744,386 | -0.48(-4.36%) |
Jul 28, 2023 | 11.10 | 11.27 | 11.00 | 11.10 | 6,462,265 | -0.23(-2.05%) |
Jul 27, 2023 | 10.74 | 11.37 | 10.72 | 11.34 | 9,902,886 | +0.83(+7.93%) |
Jul 26, 2023 | 10.37 | 10.71 | 10.37 | 10.50 | 4,624,042 | +0.09(+0.84%) |
Jul 25, 2023 | 10.70 | 10.74 | 10.34 | 10.42 | 3,242,976 | -0.31(-2.89%) |
Jul 24, 2023 | 10.65 | 10.93 | 10.54 | 10.73 | 4,117,226 | +0.10(+0.91%) |
Jul 21, 2023 | 10.81 | 10.86 | 10.56 | 10.63 | 6,664,789 | -0.02(-0.18%) |
Jul 20, 2023 | 10.26 | 10.68 | 10.14 | 10.65 | 6,376,535 | +0.63(+6.29%) |
Jul 19, 2023 | 9.999 | 10.13 | 9.926 | 10.02 | 2,879,781 | +0.10(+0.98%) |
Jul 18, 2023 | 10.06 | 10.22 | 9.699 | 9.921 | 4,047,519 | -0.36(-3.49%) |
Jul 17, 2023 | 10.50 | 10.62 | 10.22 | 10.28 | 2,838,726 | -0.02(-0.19%) |
Jul 14, 2023 | 10.18 | 10.35 | 10.04 | 10.30 | 4,304,696 | +0.13(+1.24%) |
Jul 13, 2023 | 10.24 | 10.32 | 10.12 | 10.17 | 4,600,913 | -0.20(-1.96%) |
Jul 12, 2023 | 11.15 | 11.17 | 10.29 | 10.38 | 6,277,411 | -1.24(-10.67%) |
Jul 11, 2023 | 11.61 | 11.75 | 11.41 | 11.62 | 4,798,286 | -0.14(-1.15%) |
Jul 10, 2023 | 12.39 | 12.40 | 11.66 | 11.75 | 7,709,018 | -0.47(-3.81%) |
Jul 07, 2023 | 12.36 | 12.41 | 11.92 | 12.22 | 3,385,942 | -0.35(-2.78%) |
Jul 06, 2023 | 12.11 | 12.67 | 12.11 | 12.57 | 5,256,951 | +0.62(+5.19%) |
Jul 05, 2023 | 11.25 | 11.95 | 11.24 | 11.95 | 3,498,007 | +0.69(+6.11%) |
Jul 03, 2023 | 11.66 | 11.69 | 11.24 | 11.26 | 2,799,837 | -0.47(-4.05%) |
Jun 30, 2023 | 12.04 | 12.24 | 11.73 | 11.73 | 2,489,889 | -0.43(-3.51%) |
Jun 29, 2023 | 12.76 | 12.82 | 12.12 | 12.16 | 4,136,851 | -0.31(-2.49%) |
Jun 28, 2023 | 12.30 | 12.50 | 12.16 | 12.47 | 3,661,788 | +0.38(+3.13%) |
Jun 27, 2023 | 11.73 | 12.33 | 11.68 | 12.09 | 5,850,549 | +0.34(+2.89%) |
Jun 26, 2023 | 11.84 | 12.11 | 11.58 | 11.75 | 3,278,795 | -0.23(-1.94%) |
Jun 23, 2023 | 11.74 | 12.05 | 11.55 | 11.99 | 5,801,096 | +0.05(+0.41%) |
Jun 22, 2023 | 12.13 | 12.17 | 11.88 | 11.94 | 4,079,150 | +0.16(+1.40%) |
Jun 21, 2023 | 11.83 | 12.09 | 11.60 | 11.77 | 4,407,535 | +0.14(+1.23%) |
Jun 20, 2023 | 11.21 | 11.70 | 11.21 | 11.63 | 4,717,255 | +0.80(+7.37%) |
Jun 16, 2023 | 10.95 | 11.17 | 10.58 | 10.83 | 4,096,670 | -0.24(-2.17%) |
Jun 15, 2023 | 11.32 | 11.42 | 11.06 | 11.07 | 4,070,490 | -0.09(-0.82%) |
Jun 14, 2023 | 10.91 | 11.42 | 10.73 | 11.16 | 4,324,117 | +0.05(+0.48%) |
Jun 13, 2023 | 10.80 | 11.21 | 10.64 | 11.11 | 3,776,420 | +0.17(+1.58%) |
Jun 12, 2023 | 11.05 | 11.23 | 10.90 | 10.94 | 3,061,283 | -0.04(-0.35%) |
Jun 09, 2023 | 10.77 | 11.02 | 10.70 | 10.97 | 2,965,198 | +0.26(+2.42%) |
Jun 08, 2023 | 10.68 | 10.79 | 10.47 | 10.72 | 3,350,823 | -0.33(-2.96%) |
Jun 07, 2023 | 10.60 | 11.11 | 10.23 | 11.04 | 4,972,603 | +0.40(+3.79%) |
Jun 06, 2023 | 10.62 | 10.90 | 10.60 | 10.64 | 2,686,472 | -0.02(-0.18%) |
Jun 05, 2023 | 10.91 | 10.95 | 10.53 | 10.66 | 3,798,609 | -0.09(-0.81%) |
Jun 02, 2023 | 10.44 | 10.91 | 10.23 | 10.74 | 6,669,747 | +0.33(+3.14%) |