Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.88 | 10.94 | 10.73 | 10.75 | 130,679 | -0.09(-0.80%) |
Aug 30, 2023 | 10.85 | 10.92 | 10.71 | 10.83 | 85,397 | -0.01(-0.09%) |
Aug 29, 2023 | 10.65 | 11.01 | 10.54 | 10.84 | 116,977 | +0.20(+1.89%) |
Aug 28, 2023 | 10.46 | 10.73 | 10.46 | 10.64 | 129,450 | +0.22(+2.12%) |
Aug 25, 2023 | 10.70 | 10.98 | 10.37 | 10.42 | 101,501 | -0.20(-1.90%) |
Aug 24, 2023 | 10.54 | 10.78 | 10.54 | 10.62 | 127,639 | +0.11(+1.01%) |
Aug 23, 2023 | 10.49 | 10.63 | 10.45 | 10.52 | 167,037 | +0.02(+0.18%) |
Aug 22, 2023 | 10.87 | 10.93 | 10.47 | 10.50 | 132,947 | -0.35(-3.19%) |
Aug 21, 2023 | 10.93 | 10.99 | 10.70 | 10.84 | 132,623 | -0.08(-0.70%) |
Aug 18, 2023 | 10.83 | 11.07 | 10.83 | 10.92 | 124,503 | -0.05(-0.44%) |
Aug 17, 2023 | 11.03 | 11.12 | 10.95 | 10.97 | 270,300 | +0.01(+0.09%) |
Aug 16, 2023 | 11.10 | 11.24 | 10.95 | 10.96 | 118,935 | -0.18(-1.64%) |
Aug 15, 2023 | 11.39 | 11.43 | 11.11 | 11.14 | 141,986 | -0.43(-3.73%) |
Aug 14, 2023 | 11.67 | 11.73 | 11.53 | 11.57 | 124,632 | -0.28(-2.35%) |
Aug 11, 2023 | 11.78 | 11.93 | 11.78 | 11.85 | 101,387 | -0.02(-0.16%) |
Aug 10, 2023 | 11.99 | 12.09 | 11.76 | 11.87 | 103,285 | -0.11(-0.88%) |
Aug 09, 2023 | 12.06 | 12.16 | 11.81 | 11.98 | 182,710 | -0.08(-0.64%) |
Aug 08, 2023 | 11.89 | 12.09 | 11.58 | 12.05 | 172,075 | -0.12(-1.03%) |
Aug 07, 2023 | 12.08 | 12.19 | 11.99 | 12.18 | 97,126 | +0.18(+1.52%) |
Aug 04, 2023 | 11.96 | 12.11 | 11.93 | 11.99 | 121,176 | +0.02(+0.16%) |
Aug 03, 2023 | 11.81 | 12.14 | 11.73 | 11.98 | 135,057 | +0.16(+1.38%) |
Aug 02, 2023 | 11.53 | 11.84 | 11.52 | 11.81 | 192,055 | +0.16(+1.40%) |
Aug 01, 2023 | 11.82 | 11.84 | 11.53 | 11.65 | 184,915 | -0.25(-2.10%) |
Jul 31, 2023 | 12.11 | 12.38 | 11.85 | 11.90 | 171,681 | -0.20(-1.67%) |
Jul 28, 2023 | 12.03 | 12.27 | 11.95 | 12.10 | 156,635 | +0.11(+0.88%) |
Jul 27, 2023 | 11.95 | 12.48 | 11.87 | 11.99 | 269,894 | +0.27(+2.29%) |
Jul 26, 2023 | 11.43 | 11.79 | 11.28 | 11.73 | 236,526 | +0.56(+4.99%) |
Jul 25, 2023 | 11.36 | 11.49 | 11.16 | 11.17 | 199,540 | -0.16(-1.44%) |
Jul 24, 2023 | 10.95 | 11.43 | 10.90 | 11.33 | 242,597 | +0.40(+3.69%) |
Jul 21, 2023 | 11.23 | 11.37 | 10.91 | 10.93 | 242,654 | -0.18(-1.64%) |
Jul 20, 2023 | 11.16 | 11.24 | 10.92 | 11.11 | 289,208 | -0.08(-0.69%) |
Jul 19, 2023 | 10.76 | 11.22 | 10.70 | 11.19 | 232,696 | +0.45(+4.20%) |
Jul 18, 2023 | 10.24 | 10.76 | 10.24 | 10.74 | 216,368 | +0.54(+5.27%) |
Jul 17, 2023 | 9.997 | 10.29 | 9.901 | 10.20 | 170,213 | +0.15(+1.53%) |
Jul 14, 2023 | 10.34 | 10.34 | 9.844 | 10.05 | 143,291 | -0.16(-1.60%) |
Jul 13, 2023 | 10.32 | 10.42 | 10.13 | 10.21 | 341,333 | -0.07(-0.65%) |
Jul 12, 2023 | 10.19 | 10.40 | 10.16 | 10.28 | 209,546 | +0.25(+2.49%) |
Jul 11, 2023 | 9.911 | 10.05 | 9.815 | 10.03 | 190,642 | +0.14(+1.46%) |
Jul 10, 2023 | 9.825 | 10.15 | 9.786 | 9.882 | 163,286 | +0.05(+0.49%) |
Jul 07, 2023 | 9.575 | 9.959 | 9.565 | 9.834 | 394,495 | +0.33(+3.43%) |
Jul 06, 2023 | 9.517 | 9.873 | 9.210 | 9.508 | 300,703 | -0.50(-4.99%) |
Jul 05, 2023 | 10.11 | 10.16 | 9.969 | 10.01 | 244,381 | -0.15(-1.49%) |
Jul 03, 2023 | 9.950 | 10.22 | 9.950 | 10.16 | 138,907 | +0.31(+3.17%) |
Jun 30, 2023 | 10.24 | 10.24 | 9.837 | 9.846 | 214,376 | -0.35(-3.43%) |
Jun 29, 2023 | 10.03 | 10.29 | 9.998 | 10.20 | 287,432 | +0.31(+3.16%) |
Jun 28, 2023 | 9.629 | 9.922 | 9.525 | 9.884 | 276,343 | +0.18(+1.85%) |
Jun 27, 2023 | 9.610 | 9.818 | 9.430 | 9.704 | 250,672 | +0.07(+0.69%) |
Jun 26, 2023 | 9.912 | 10.03 | 9.629 | 9.638 | 219,796 | -0.26(-2.58%) |
Jun 23, 2023 | 9.846 | 10.02 | 9.771 | 9.894 | 1,563,797 | -0.06(-0.57%) |
Jun 22, 2023 | 10.14 | 10.28 | 9.804 | 9.950 | 300,543 | -0.26(-2.50%) |
Jun 21, 2023 | 10.18 | 10.48 | 10.14 | 10.21 | 262,931 | +0.01(+0.09%) |
Jun 20, 2023 | 10.49 | 10.49 | 10.06 | 10.20 | 290,797 | -0.29(-2.80%) |
Jun 16, 2023 | 10.55 | 10.59 | 10.34 | 10.49 | 658,943 | +0.06(+0.54%) |
Jun 15, 2023 | 10.11 | 10.56 | 10.11 | 10.43 | 316,661 | +0.22(+2.13%) |
Jun 14, 2023 | 10.47 | 10.61 | 10.17 | 10.22 | 386,725 | -0.24(-2.26%) |
Jun 13, 2023 | 9.894 | 10.56 | 9.856 | 10.45 | 291,191 | +0.57(+5.74%) |
Jun 12, 2023 | 9.846 | 10.16 | 9.695 | 9.884 | 265,331 | +0.06(+0.58%) |
Jun 09, 2023 | 9.969 | 9.998 | 9.799 | 9.827 | 154,679 | -0.18(-1.80%) |
Jun 08, 2023 | 10.13 | 10.13 | 9.856 | 10.01 | 189,559 | -0.17(-1.67%) |
Jun 07, 2023 | 9.865 | 10.31 | 9.799 | 10.18 | 226,705 | +0.45(+4.67%) |
Jun 06, 2023 | 9.023 | 9.941 | 8.768 | 9.723 | 224,812 | +0.66(+7.31%) |
Jun 05, 2023 | 9.326 | 9.335 | 9.052 | 9.061 | 221,122 | -0.26(-2.74%) |
Jun 02, 2023 | 8.749 | 9.335 | 8.645 | 9.317 | 191,433 | +0.75(+8.72%) |