Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.58 | 10.60 | 9.870 | 9.920 | 20,679 | -0.66(-6.24%) |
Aug 30, 2023 | 10.83 | 10.91 | 10.50 | 10.58 | 11,431 | -0.52(-4.68%) |
Aug 29, 2023 | 10.89 | 11.10 | 10.52 | 11.10 | 55,205 | +0.00(+0.00%) |
Aug 28, 2023 | 10.70 | 11.16 | 10.70 | 11.10 | 5,131 | +0.33(+3.06%) |
Aug 25, 2023 | 10.72 | 11.05 | 10.27 | 10.77 | 18,824 | -0.18(-1.64%) |
Aug 24, 2023 | 10.55 | 10.95 | 10.25 | 10.95 | 10,010 | +0.07(+0.64%) |
Aug 23, 2023 | 9.840 | 10.94 | 9.840 | 10.88 | 17,751 | +1.04(+10.59%) |
Aug 22, 2023 | 9.370 | 10.34 | 9.295 | 9.838 | 35,468 | +0.60(+6.48%) |
Aug 21, 2023 | 9.250 | 9.350 | 8.800 | 9.240 | 25,805 | -0.02(-0.22%) |
Aug 18, 2023 | 9.570 | 9.570 | 9.260 | 9.260 | 4,172 | -0.61(-6.18%) |
Aug 17, 2023 | 9.530 | 9.870 | 9.530 | 9.870 | 1,179 | +0.21(+2.17%) |
Aug 16, 2023 | 9.650 | 9.880 | 9.250 | 9.660 | 8,604 | -0.11(-1.13%) |
Aug 15, 2023 | 9.690 | 9.900 | 9.657 | 9.770 | 2,961 | +0.10(+1.03%) |
Aug 14, 2023 | 9.810 | 9.900 | 9.670 | 9.670 | 2,692 | -0.23(-2.32%) |
Aug 11, 2023 | 9.910 | 9.910 | 9.663 | 9.900 | 2,543 | +0.15(+1.54%) |
Aug 10, 2023 | 9.900 | 9.900 | 9.730 | 9.750 | 3,050 | +0.15(+1.57%) |
Aug 09, 2023 | 9.510 | 10.10 | 9.510 | 9.599 | 18,418 | +0.03(+0.30%) |
Aug 08, 2023 | 10.15 | 10.15 | 9.570 | 9.570 | 17,637 | -0.56(-5.53%) |
Aug 07, 2023 | 10.16 | 10.20 | 9.950 | 10.13 | 7,154 | -0.01(-0.10%) |
Aug 04, 2023 | 10.14 | 10.42 | 9.810 | 10.14 | 20,787 | +0.04(+0.40%) |
Aug 03, 2023 | 10.15 | 10.42 | 10.10 | 10.10 | 4,407 | -0.05(-0.49%) |
Aug 02, 2023 | 10.45 | 10.58 | 10.15 | 10.15 | 1,526 | +0.00(+0.00%) |
Aug 01, 2023 | 10.47 | 10.58 | 10.10 | 10.15 | 11,387 | -0.05(-0.49%) |
Jul 31, 2023 | 10.55 | 10.58 | 10.10 | 10.20 | 34,705 | -0.37(-3.50%) |
Jul 28, 2023 | 10.58 | 10.59 | 10.25 | 10.57 | 6,418 | -0.03(-0.28%) |
Jul 27, 2023 | 10.75 | 10.85 | 10.50 | 10.60 | 6,997 | +0.00(+0.00%) |
Jul 26, 2023 | 10.64 | 10.64 | 10.60 | 10.60 | 997 | -0.16(-1.49%) |
Jul 25, 2023 | 11.05 | 11.19 | 10.76 | 10.76 | 6,090 | -0.33(-2.98%) |
Jul 24, 2023 | 10.99 | 11.38 | 10.97 | 11.09 | 16,795 | +0.10(+0.91%) |
Jul 21, 2023 | 11.35 | 11.39 | 10.98 | 10.99 | 6,245 | -0.17(-1.52%) |
Jul 20, 2023 | 11.40 | 11.50 | 11.06 | 11.16 | 6,501 | -0.27(-2.36%) |
Jul 19, 2023 | 10.95 | 11.71 | 10.95 | 11.43 | 7,777 | +0.26(+2.33%) |
Jul 18, 2023 | 10.87 | 11.17 | 10.72 | 11.17 | 6,801 | +0.30(+2.76%) |
Jul 17, 2023 | 11.00 | 11.00 | 10.81 | 10.87 | 2,605 | +0.16(+1.49%) |
Jul 14, 2023 | 10.98 | 10.98 | 10.71 | 10.71 | 1,283 | -0.26(-2.37%) |
Jul 13, 2023 | 10.85 | 11.19 | 10.66 | 10.97 | 6,068 | -0.03(-0.27%) |
Jul 12, 2023 | 10.85 | 11.16 | 10.71 | 11.00 | 4,544 | +0.17(+1.57%) |
Jul 11, 2023 | 10.68 | 11.16 | 10.68 | 10.83 | 12,461 | +0.15(+1.40%) |
Jul 10, 2023 | 11.03 | 11.10 | 10.68 | 10.68 | 8,053 | -0.24(-2.20%) |
Jul 07, 2023 | 10.70 | 10.92 | 10.47 | 10.92 | 15,456 | +0.39(+3.70%) |
Jul 06, 2023 | 10.60 | 10.94 | 10.47 | 10.53 | 14,351 | -0.07(-0.66%) |
Jul 05, 2023 | 10.66 | 10.75 | 10.26 | 10.60 | 14,563 | -0.06(-0.56%) |
Jul 03, 2023 | 10.71 | 10.73 | 10.60 | 10.66 | 5,384 | -0.05(-0.47%) |
Jun 30, 2023 | 10.22 | 11.24 | 10.22 | 10.71 | 13,446 | -0.29(-2.64%) |
Jun 29, 2023 | 11.27 | 11.27 | 11.00 | 11.00 | 9,536 | +0.12(+1.10%) |
Jun 28, 2023 | 11.00 | 11.29 | 10.84 | 10.88 | 7,938 | -0.16(-1.49%) |
Jun 27, 2023 | 11.06 | 11.07 | 11.00 | 11.04 | 2,510 | -0.24(-2.17%) |
Jun 26, 2023 | 11.24 | 11.29 | 11.21 | 11.29 | 1,117 | +0.00(+0.00%) |
Jun 23, 2023 | 11.37 | 11.40 | 10.92 | 11.29 | 7,616 | +0.07(+0.62%) |
Jun 22, 2023 | 11.60 | 11.72 | 11.22 | 11.22 | 24,307 | -0.35(-3.03%) |
Jun 21, 2023 | 11.60 | 11.61 | 11.24 | 11.57 | 2,318 | -0.02(-0.17%) |
Jun 20, 2023 | 11.49 | 11.72 | 11.44 | 11.59 | 6,680 | -0.13(-1.11%) |
Jun 16, 2023 | 11.65 | 11.72 | 11.28 | 11.72 | 13,891 | +0.52(+4.64%) |
Jun 15, 2023 | 11.68 | 11.79 | 11.20 | 11.20 | 6,956 | -0.22(-1.93%) |
Jun 14, 2023 | 11.77 | 11.89 | 11.37 | 11.42 | 4,825 | -0.13(-1.13%) |
Jun 13, 2023 | 11.98 | 11.98 | 11.43 | 11.55 | 8,124 | +0.03(+0.26%) |
Jun 12, 2023 | 11.20 | 11.84 | 11.20 | 11.52 | 9,166 | -0.25(-2.12%) |
Jun 09, 2023 | 12.10 | 12.10 | 11.76 | 11.77 | 6,811 | -0.47(-3.84%) |
Jun 08, 2023 | 12.25 | 12.25 | 11.84 | 12.24 | 3,414 | -0.21(-1.72%) |
Jun 07, 2023 | 12.11 | 12.48 | 11.91 | 12.45 | 10,488 | +0.36(+2.96%) |
Jun 06, 2023 | 12.10 | 12.30 | 12.01 | 12.10 | 8,469 | -0.11(-0.93%) |
Jun 05, 2023 | 11.90 | 12.21 | 11.61 | 12.21 | 11,581 | +0.40(+3.39%) |
Jun 02, 2023 | 12.00 | 12.00 | 11.76 | 11.81 | 9,162 | +0.04(+0.34%) |