Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.94 | 11.13 | 10.87 | 10.92 | 27,623 | +0.00(+0.00%) |
Aug 30, 2023 | 11.06 | 11.14 | 10.87 | 10.92 | 11,584 | -0.10(-0.89%) |
Aug 29, 2023 | 10.87 | 11.06 | 10.87 | 11.02 | 17,610 | +0.12(+1.08%) |
Aug 28, 2023 | 10.95 | 11.14 | 10.90 | 10.90 | 18,141 | -0.09(-0.80%) |
Aug 25, 2023 | 11.11 | 11.11 | 10.89 | 10.99 | 8,709 | -0.08(-0.71%) |
Aug 24, 2023 | 11.25 | 11.29 | 11.00 | 11.07 | 11,963 | -0.24(-2.17%) |
Aug 23, 2023 | 11.17 | 11.37 | 10.98 | 11.31 | 18,272 | +0.17(+1.49%) |
Aug 22, 2023 | 11.13 | 11.15 | 10.86 | 11.14 | 13,457 | +0.10(+0.89%) |
Aug 21, 2023 | 11.03 | 11.16 | 10.77 | 11.05 | 40,766 | +0.04(+0.36%) |
Aug 18, 2023 | 10.62 | 11.03 | 10.62 | 11.01 | 31,202 | +0.39(+3.69%) |
Aug 17, 2023 | 10.94 | 10.94 | 10.62 | 10.62 | 251,515 | -0.17(-1.54%) |
Aug 16, 2023 | 11.05 | 11.21 | 10.77 | 10.78 | 23,378 | -0.34(-3.04%) |
Aug 15, 2023 | 11.48 | 11.51 | 11.05 | 11.12 | 26,242 | -0.37(-3.23%) |
Aug 14, 2023 | 11.58 | 11.85 | 11.48 | 11.49 | 21,546 | -0.02(-0.17%) |
Aug 11, 2023 | 11.79 | 12.10 | 11.45 | 11.51 | 24,086 | -0.40(-3.36%) |
Aug 10, 2023 | 11.80 | 12.30 | 11.73 | 11.91 | 20,184 | -0.23(-1.93%) |
Aug 09, 2023 | 12.24 | 12.38 | 12.13 | 12.15 | 19,636 | -0.17(-1.35%) |
Aug 08, 2023 | 12.24 | 12.34 | 12.08 | 12.31 | 32,969 | -0.04(-0.32%) |
Aug 07, 2023 | 12.19 | 12.45 | 12.12 | 12.35 | 21,295 | +0.15(+1.20%) |
Aug 04, 2023 | 12.55 | 12.55 | 12.17 | 12.21 | 19,701 | -0.26(-2.12%) |
Aug 03, 2023 | 12.48 | 12.54 | 12.31 | 12.47 | 19,965 | -0.05(-0.39%) |
Aug 02, 2023 | 12.29 | 12.64 | 12.29 | 12.52 | 31,257 | +0.27(+2.24%) |
Aug 01, 2023 | 12.43 | 12.53 | 12.21 | 12.24 | 37,469 | -0.17(-1.34%) |
Jul 31, 2023 | 12.61 | 12.64 | 12.41 | 12.41 | 19,505 | -0.22(-1.70%) |
Jul 28, 2023 | 12.70 | 12.79 | 12.62 | 12.63 | 11,016 | +0.01(+0.08%) |
Jul 27, 2023 | 12.68 | 12.91 | 12.54 | 12.62 | 172,035 | +0.03(+0.23%) |
Jul 26, 2023 | 12.62 | 12.62 | 12.38 | 12.59 | 16,465 | +0.13(+1.02%) |
Jul 25, 2023 | 12.51 | 12.63 | 12.43 | 12.46 | 12,202 | -0.12(-0.93%) |
Jul 24, 2023 | 12.71 | 12.71 | 12.29 | 12.58 | 20,221 | -0.14(-1.08%) |
Jul 21, 2023 | 13.01 | 13.01 | 12.61 | 12.71 | 17,552 | -0.21(-1.66%) |
Jul 20, 2023 | 12.97 | 13.00 | 12.91 | 12.93 | 13,215 | -0.01(-0.08%) |
Jul 19, 2023 | 12.86 | 13.12 | 12.86 | 12.94 | 36,554 | +0.07(+0.53%) |
Jul 18, 2023 | 12.67 | 12.97 | 12.67 | 12.87 | 40,348 | +0.17(+1.31%) |
Jul 17, 2023 | 12.79 | 12.80 | 12.42 | 12.70 | 48,039 | -0.12(-0.91%) |
Jul 14, 2023 | 12.86 | 12.93 | 12.80 | 12.82 | 12,119 | -0.04(-0.34%) |
Jul 13, 2023 | 12.75 | 12.98 | 12.66 | 12.86 | 14,604 | +0.20(+1.62%) |
Jul 12, 2023 | 12.71 | 12.74 | 12.59 | 12.66 | 25,521 | -0.02(-0.15%) |
Jul 11, 2023 | 12.46 | 12.68 | 12.36 | 12.68 | 25,024 | +0.26(+2.12%) |
Jul 10, 2023 | 12.44 | 12.48 | 12.36 | 12.42 | 24,152 | +0.04(+0.32%) |
Jul 07, 2023 | 12.31 | 12.45 | 12.30 | 12.38 | 48,009 | +0.05(+0.40%) |
Jul 06, 2023 | 12.41 | 12.43 | 12.14 | 12.33 | 38,428 | -0.07(-0.55%) |
Jul 05, 2023 | 12.52 | 12.63 | 12.34 | 12.40 | 17,398 | +0.01(+0.08%) |
Jul 03, 2023 | 12.37 | 12.66 | 12.35 | 12.39 | 9,497 | +0.02(+0.16%) |
Jun 30, 2023 | 12.54 | 12.65 | 12.33 | 12.37 | 38,136 | -0.07(-0.59%) |
Jun 29, 2023 | 12.68 | 12.74 | 12.34 | 12.44 | 47,097 | -0.18(-1.43%) |
Jun 28, 2023 | 12.35 | 12.70 | 12.35 | 12.62 | 38,887 | +0.27(+2.21%) |
Jun 27, 2023 | 12.24 | 12.42 | 12.19 | 12.35 | 19,083 | +0.11(+0.88%) |
Jun 26, 2023 | 12.62 | 12.62 | 12.21 | 12.24 | 30,370 | -0.40(-3.16%) |
Jun 23, 2023 | 12.14 | 13.00 | 12.14 | 12.64 | 353,493 | +0.48(+3.93%) |
Jun 22, 2023 | 12.21 | 12.21 | 12.07 | 12.16 | 37,134 | -0.05(-0.40%) |
Jun 21, 2023 | 12.19 | 12.34 | 12.15 | 12.21 | 45,680 | +0.07(+0.56%) |
Jun 20, 2023 | 12.11 | 12.28 | 12.06 | 12.14 | 88,235 | +0.03(+0.24%) |
Jun 16, 2023 | 12.34 | 12.36 | 12.09 | 12.11 | 87,916 | -0.23(-1.90%) |
Jun 15, 2023 | 12.01 | 12.38 | 12.00 | 12.35 | 23,938 | +0.26(+2.14%) |
Jun 14, 2023 | 11.98 | 12.14 | 11.88 | 12.09 | 50,034 | +0.10(+0.81%) |
Jun 13, 2023 | 12.02 | 12.07 | 11.98 | 11.99 | 28,370 | +0.04(+0.33%) |
Jun 12, 2023 | 12.10 | 12.12 | 11.76 | 11.95 | 39,345 | +0.20(+1.74%) |
Jun 09, 2023 | 11.77 | 12.06 | 11.68 | 11.75 | 25,933 | -0.08(-0.66%) |
Jun 08, 2023 | 11.85 | 12.01 | 11.59 | 11.83 | 23,679 | +0.07(+0.58%) |
Jun 07, 2023 | 11.91 | 12.03 | 11.61 | 11.76 | 34,218 | -0.07(-0.58%) |
Jun 06, 2023 | 11.86 | 11.97 | 11.69 | 11.83 | 31,707 | -0.11(-0.90%) |
Jun 05, 2023 | 11.97 | 12.06 | 11.70 | 11.93 | 34,558 | +0.13(+1.07%) |
Jun 02, 2023 | 11.68 | 11.89 | 11.41 | 11.81 | 42,286 | +0.06(+0.50%) |