Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.74 | 10.76 | 10.45 | 10.47 | 206,953 | -0.23(-2.15%) |
Aug 30, 2023 | 10.67 | 10.74 | 10.65 | 10.70 | 100,001 | -0.01(-0.09%) |
Aug 29, 2023 | 10.52 | 10.73 | 10.46 | 10.71 | 126,202 | +0.22(+2.10%) |
Aug 28, 2023 | 10.53 | 10.55 | 10.45 | 10.49 | 140,862 | +0.03(+0.29%) |
Aug 25, 2023 | 10.35 | 10.51 | 10.35 | 10.46 | 156,215 | +0.13(+1.26%) |
Aug 24, 2023 | 10.48 | 10.50 | 10.32 | 10.33 | 110,559 | -0.14(-1.34%) |
Aug 23, 2023 | 10.38 | 10.51 | 10.37 | 10.47 | 165,570 | +0.09(+0.87%) |
Aug 22, 2023 | 10.50 | 10.54 | 10.37 | 10.38 | 140,611 | -0.07(-0.67%) |
Aug 21, 2023 | 10.36 | 10.53 | 10.33 | 10.45 | 235,860 | +0.11(+1.06%) |
Aug 18, 2023 | 10.06 | 10.40 | 10.03 | 10.34 | 199,848 | +0.21(+2.07%) |
Aug 17, 2023 | 10.69 | 10.75 | 10.12 | 10.13 | 1,205,958 | -0.49(-4.61%) |
Aug 16, 2023 | 10.86 | 10.91 | 10.61 | 10.62 | 231,084 | -0.27(-2.48%) |
Aug 15, 2023 | 10.93 | 11.06 | 10.80 | 10.89 | 238,708 | -0.11(-1.00%) |
Aug 14, 2023 | 10.63 | 11.04 | 10.60 | 11.00 | 570,729 | +0.40(+3.77%) |
Aug 11, 2023 | 10.23 | 10.60 | 10.23 | 10.60 | 397,044 | +0.23(+2.22%) |
Aug 10, 2023 | 10.30 | 10.56 | 10.30 | 10.37 | 303,049 | -0.01(-0.10%) |
Aug 09, 2023 | 10.27 | 10.67 | 10.01 | 10.38 | 506,826 | +0.11(+1.07%) |
Aug 08, 2023 | 10.28 | 10.37 | 10.18 | 10.27 | 170,386 | -0.18(-1.72%) |
Aug 07, 2023 | 10.42 | 10.57 | 10.33 | 10.45 | 169,465 | +0.05(+0.48%) |
Aug 04, 2023 | 10.31 | 10.51 | 10.19 | 10.40 | 145,687 | +0.12(+1.17%) |
Aug 03, 2023 | 10.36 | 10.41 | 10.28 | 10.28 | 145,142 | -0.08(-0.77%) |
Aug 02, 2023 | 10.54 | 10.55 | 10.24 | 10.36 | 193,191 | -0.26(-2.45%) |
Aug 01, 2023 | 10.65 | 10.66 | 10.33 | 10.62 | 213,786 | -0.09(-0.84%) |
Jul 31, 2023 | 10.72 | 10.93 | 10.69 | 10.71 | 169,416 | -0.06(-0.56%) |
Jul 28, 2023 | 10.55 | 10.83 | 10.54 | 10.77 | 162,083 | +0.28(+2.67%) |
Jul 27, 2023 | 10.77 | 10.88 | 10.46 | 10.49 | 227,609 | -0.20(-1.87%) |
Jul 26, 2023 | 10.65 | 10.80 | 10.54 | 10.69 | 176,813 | +0.10(+0.94%) |
Jul 25, 2023 | 10.68 | 10.73 | 10.15 | 10.59 | 214,445 | -0.34(-3.11%) |
Jul 24, 2023 | 10.97 | 11.07 | 10.87 | 10.93 | 168,707 | -0.03(-0.27%) |
Jul 21, 2023 | 10.91 | 10.98 | 10.45 | 10.96 | 296,918 | +0.12(+1.11%) |
Jul 20, 2023 | 11.22 | 11.22 | 10.82 | 10.84 | 156,481 | -0.50(-4.41%) |
Jul 19, 2023 | 11.49 | 11.49 | 11.19 | 11.34 | 185,932 | -0.03(-0.26%) |
Jul 18, 2023 | 11.15 | 11.40 | 11.15 | 11.37 | 304,272 | +0.23(+2.06%) |
Jul 17, 2023 | 10.98 | 11.16 | 10.93 | 11.14 | 218,611 | +0.14(+1.27%) |
Jul 14, 2023 | 11.12 | 11.12 | 10.94 | 11.00 | 149,147 | -0.14(-1.26%) |
Jul 13, 2023 | 11.06 | 11.24 | 11.04 | 11.14 | 214,565 | +0.12(+1.09%) |
Jul 12, 2023 | 11.11 | 11.11 | 10.95 | 11.02 | 176,489 | +0.04(+0.36%) |
Jul 11, 2023 | 10.96 | 11.02 | 10.92 | 10.98 | 158,442 | +0.08(+0.73%) |
Jul 10, 2023 | 11.07 | 11.07 | 10.82 | 10.90 | 245,559 | -0.10(-0.91%) |
Jul 07, 2023 | 11.05 | 11.19 | 10.96 | 11.00 | 257,383 | -0.01(-0.09%) |
Jul 06, 2023 | 11.03 | 11.03 | 10.88 | 11.01 | 245,874 | -0.07(-0.63%) |
Jul 05, 2023 | 11.05 | 11.14 | 11.00 | 11.08 | 308,244 | -0.09(-0.81%) |
Jul 03, 2023 | 11.21 | 11.32 | 11.08 | 11.17 | 146,091 | -0.14(-1.24%) |
Jun 30, 2023 | 11.50 | 11.53 | 11.28 | 11.31 | 303,008 | -0.10(-0.88%) |
Jun 29, 2023 | 11.20 | 11.43 | 11.18 | 11.41 | 360,187 | +0.16(+1.42%) |
Jun 28, 2023 | 11.19 | 11.29 | 10.91 | 11.25 | 372,622 | +0.06(+0.54%) |
Jun 27, 2023 | 11.23 | 11.26 | 10.97 | 11.19 | 411,986 | +0.08(+0.72%) |
Jun 26, 2023 | 11.03 | 11.18 | 10.97 | 11.11 | 438,803 | +0.07(+0.63%) |
Jun 23, 2023 | 10.97 | 11.23 | 10.74 | 11.04 | 1,635,813 | +0.44(+4.15%) |
Jun 22, 2023 | 10.63 | 10.65 | 10.39 | 10.60 | 206,131 | -0.05(-0.47%) |
Jun 21, 2023 | 11.08 | 11.08 | 10.59 | 10.65 | 313,377 | -0.49(-4.40%) |
Jun 20, 2023 | 11.14 | 11.22 | 11.01 | 11.14 | 375,690 | -0.08(-0.71%) |
Jun 16, 2023 | 11.10 | 11.24 | 10.95 | 11.22 | 656,273 | +0.25(+2.28%) |