Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.65 | 11.87 | 11.64 | 11.68 | 653,831 | +0.04(+0.30%) |
Aug 30, 2023 | 11.53 | 11.73 | 11.48 | 11.64 | 302,475 | +0.06(+0.56%) |
Aug 29, 2023 | 11.67 | 11.82 | 11.51 | 11.58 | 300,240 | -0.15(-1.28%) |
Aug 28, 2023 | 11.85 | 11.92 | 11.56 | 11.73 | 407,266 | -0.05(-0.42%) |
Aug 25, 2023 | 11.50 | 11.85 | 11.40 | 11.78 | 426,563 | +0.26(+2.26%) |
Aug 24, 2023 | 11.67 | 11.72 | 11.18 | 11.52 | 350,884 | -0.08(-0.69%) |
Aug 23, 2023 | 11.37 | 11.67 | 11.37 | 11.60 | 631,063 | +0.01(+0.09%) |
Aug 22, 2023 | 11.19 | 11.63 | 11.19 | 11.59 | 262,053 | -0.01(-0.09%) |
Aug 21, 2023 | 11.42 | 11.69 | 11.39 | 11.60 | 290,944 | +0.16(+1.40%) |
Aug 18, 2023 | 11.07 | 11.56 | 11.02 | 11.44 | 816,568 | +0.22(+1.96%) |
Aug 17, 2023 | 11.19 | 11.30 | 11.15 | 11.22 | 460,271 | -0.02(-0.18%) |
Aug 16, 2023 | 11.36 | 11.61 | 11.24 | 11.24 | 364,379 | -0.13(-1.14%) |
Aug 15, 2023 | 11.38 | 11.47 | 11.28 | 11.37 | 365,834 | -0.10(-0.87%) |
Aug 14, 2023 | 11.33 | 11.53 | 11.27 | 11.47 | 328,771 | +0.12(+1.06%) |
Aug 11, 2023 | 10.98 | 11.57 | 10.97 | 11.35 | 428,993 | +0.30(+2.71%) |
Aug 10, 2023 | 11.45 | 11.48 | 10.76 | 11.05 | 699,613 | -0.36(-3.16%) |
Aug 09, 2023 | 11.14 | 11.60 | 10.94 | 11.41 | 954,146 | +0.72(+6.74%) |
Aug 08, 2023 | 10.56 | 10.84 | 10.35 | 10.69 | 659,886 | -0.07(-0.65%) |
Aug 07, 2023 | 11.09 | 11.21 | 10.47 | 10.76 | 880,220 | -0.61(-5.36%) |
Aug 04, 2023 | 11.46 | 11.57 | 11.14 | 11.37 | 268,978 | -0.04(-0.35%) |
Aug 03, 2023 | 11.13 | 11.50 | 11.01 | 11.41 | 518,890 | +0.12(+1.06%) |
Aug 02, 2023 | 11.38 | 11.45 | 11.06 | 11.29 | 409,075 | -0.28(-2.42%) |
Aug 01, 2023 | 11.44 | 11.58 | 11.16 | 11.57 | 357,689 | -0.01(-0.09%) |
Jul 31, 2023 | 11.16 | 11.60 | 11.11 | 11.58 | 256,251 | +0.48(+4.32%) |
Jul 28, 2023 | 11.13 | 11.32 | 11.02 | 11.10 | 229,089 | +0.18(+1.65%) |
Jul 27, 2023 | 11.45 | 11.54 | 10.86 | 10.92 | 269,749 | -0.39(-3.45%) |
Jul 26, 2023 | 11.12 | 11.38 | 11.09 | 11.31 | 272,683 | +0.11(+0.98%) |
Jul 25, 2023 | 11.04 | 11.32 | 11.04 | 11.20 | 274,148 | +0.16(+1.45%) |
Jul 24, 2023 | 11.30 | 11.35 | 11.01 | 11.04 | 268,327 | -0.22(-1.95%) |
Jul 21, 2023 | 11.52 | 11.61 | 11.19 | 11.26 | 271,131 | -0.10(-0.88%) |
Jul 20, 2023 | 11.79 | 11.90 | 11.31 | 11.36 | 407,872 | -0.51(-4.30%) |
Jul 19, 2023 | 11.67 | 11.97 | 11.67 | 11.87 | 372,163 | +0.28(+2.42%) |
Jul 18, 2023 | 11.80 | 11.80 | 11.43 | 11.59 | 316,309 | -0.21(-1.78%) |
Jul 17, 2023 | 11.78 | 11.95 | 11.70 | 11.80 | 271,203 | +0.02(+0.17%) |
Jul 14, 2023 | 12.12 | 12.25 | 11.74 | 11.78 | 314,544 | -0.34(-2.81%) |
Jul 13, 2023 | 12.12 | 12.28 | 11.98 | 12.12 | 469,001 | +0.10(+0.83%) |
Jul 12, 2023 | 12.00 | 12.05 | 11.64 | 12.02 | 676,121 | +0.31(+2.65%) |
Jul 11, 2023 | 11.21 | 11.71 | 11.04 | 11.71 | 603,102 | +0.58(+5.21%) |
Jul 10, 2023 | 10.73 | 11.14 | 10.73 | 11.13 | 314,508 | +0.32(+2.96%) |
Jul 07, 2023 | 10.89 | 11.09 | 10.80 | 10.81 | 333,462 | -0.04(-0.37%) |
Jul 06, 2023 | 10.62 | 10.92 | 10.51 | 10.85 | 432,568 | +0.06(+0.56%) |
Jul 05, 2023 | 10.78 | 10.98 | 10.71 | 10.79 | 371,155 | -0.17(-1.55%) |
Jul 03, 2023 | 10.99 | 11.07 | 10.83 | 10.96 | 205,668 | -0.04(-0.36%) |
Jun 30, 2023 | 10.98 | 11.06 | 10.78 | 11.00 | 437,221 | +0.16(+1.48%) |
Jun 29, 2023 | 11.12 | 11.26 | 10.78 | 10.84 | 367,576 | -0.33(-2.95%) |
Jun 28, 2023 | 10.76 | 11.20 | 10.73 | 11.17 | 340,174 | +0.35(+3.23%) |
Jun 27, 2023 | 10.77 | 10.88 | 10.64 | 10.82 | 311,406 | +0.19(+1.79%) |
Jun 26, 2023 | 10.59 | 10.83 | 10.54 | 10.63 | 448,579 | +0.00(+0.00%) |
Jun 23, 2023 | 10.52 | 10.81 | 10.50 | 10.63 | 2,613,517 | -0.11(-1.02%) |
Jun 22, 2023 | 10.80 | 10.83 | 10.59 | 10.74 | 362,027 | -0.10(-0.92%) |
Jun 21, 2023 | 10.84 | 10.90 | 10.54 | 10.84 | 485,000 | -0.08(-0.73%) |
Jun 20, 2023 | 10.82 | 10.95 | 10.58 | 10.92 | 504,636 | -0.05(-0.46%) |
Jun 16, 2023 | 11.17 | 11.18 | 10.90 | 10.97 | 1,107,223 | -0.12(-1.08%) |
Jun 15, 2023 | 10.82 | 11.13 | 10.68 | 11.09 | 484,662 | +0.16(+1.46%) |
Jun 14, 2023 | 11.13 | 11.19 | 10.79 | 10.93 | 655,700 | -0.20(-1.80%) |
Jun 13, 2023 | 10.89 | 11.21 | 10.78 | 11.13 | 722,060 | +0.31(+2.87%) |
Jun 12, 2023 | 10.45 | 10.87 | 10.26 | 10.82 | 1,042,491 | +0.48(+4.64%) |
Jun 09, 2023 | 10.18 | 10.59 | 10.16 | 10.34 | 1,370,143 | +0.16(+1.57%) |
Jun 08, 2023 | 10.14 | 10.27 | 9.990 | 10.18 | 762,512 | +0.06(+0.59%) |
Jun 07, 2023 | 10.34 | 10.49 | 10.00 | 10.12 | 1,150,227 | -0.17(-1.65%) |
Jun 06, 2023 | 9.740 | 10.34 | 9.740 | 10.29 | 849,278 | +0.46(+4.68%) |
Jun 05, 2023 | 9.780 | 9.840 | 9.480 | 9.830 | 690,357 | -0.02(-0.20%) |
Jun 02, 2023 | 9.730 | 9.885 | 9.550 | 9.850 | 682,892 | +0.25(+2.60%) |