Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.16 | 12.16 | 11.12 | 11.18 | 27,611 | -0.81(-6.76%) |
Aug 30, 2023 | 11.76 | 12.10 | 11.60 | 11.99 | 39,213 | +0.36(+3.10%) |
Aug 29, 2023 | 11.38 | 12.12 | 11.03 | 11.63 | 32,736 | +0.19(+1.66%) |
Aug 28, 2023 | 11.36 | 11.51 | 11.30 | 11.44 | 14,707 | -0.04(-0.35%) |
Aug 25, 2023 | 11.73 | 11.80 | 11.26 | 11.48 | 27,666 | +0.02(+0.17%) |
Aug 24, 2023 | 11.16 | 11.51 | 11.16 | 11.46 | 38,150 | +0.24(+2.14%) |
Aug 23, 2023 | 11.26 | 11.32 | 10.85 | 11.22 | 29,436 | -0.39(-3.36%) |
Aug 22, 2023 | 10.84 | 11.88 | 10.72 | 11.61 | 41,895 | +0.96(+9.01%) |
Aug 21, 2023 | 10.11 | 10.74 | 10.00 | 10.65 | 52,270 | +0.67(+6.71%) |
Aug 18, 2023 | 9.800 | 10.18 | 9.800 | 9.980 | 39,307 | +0.00(+0.00%) |
Aug 17, 2023 | 9.900 | 10.13 | 9.900 | 9.980 | 30,291 | +0.04(+0.40%) |
Aug 16, 2023 | 10.00 | 10.30 | 9.910 | 9.940 | 28,584 | -0.20(-1.97%) |
Aug 15, 2023 | 10.53 | 10.74 | 10.09 | 10.14 | 74,611 | -0.44(-4.16%) |
Aug 14, 2023 | 11.97 | 12.40 | 10.43 | 10.58 | 151,791 | -1.42(-11.83%) |
Aug 11, 2023 | 11.86 | 12.08 | 11.80 | 12.00 | 13,018 | +0.05(+0.42%) |
Aug 10, 2023 | 11.95 | 12.05 | 11.84 | 11.95 | 27,510 | +0.00(+0.00%) |
Aug 09, 2023 | 11.75 | 12.10 | 11.75 | 11.95 | 38,503 | +0.07(+0.59%) |
Aug 08, 2023 | 11.93 | 12.00 | 11.56 | 11.88 | 14,320 | -0.21(-1.74%) |
Aug 07, 2023 | 11.63 | 12.19 | 11.08 | 12.09 | 51,698 | +0.60(+5.22%) |
Aug 04, 2023 | 11.42 | 11.56 | 11.01 | 11.49 | 27,681 | +0.31(+2.77%) |
Aug 03, 2023 | 11.16 | 11.55 | 11.01 | 11.18 | 14,236 | -0.04(-0.36%) |
Aug 02, 2023 | 11.85 | 11.85 | 11.20 | 11.22 | 35,241 | -0.65(-5.48%) |
Aug 01, 2023 | 12.13 | 12.18 | 11.81 | 11.87 | 19,750 | -0.25(-2.06%) |
Jul 31, 2023 | 11.80 | 12.20 | 11.60 | 12.12 | 55,785 | +0.41(+3.50%) |
Jul 28, 2023 | 11.06 | 11.71 | 10.96 | 11.71 | 41,807 | +0.83(+7.63%) |
Jul 27, 2023 | 11.40 | 11.42 | 10.62 | 10.88 | 57,348 | -0.90(-7.64%) |
Jul 26, 2023 | 12.00 | 12.00 | 11.32 | 11.78 | 54,300 | +0.39(+3.42%) |
Jul 25, 2023 | 10.52 | 11.43 | 10.52 | 11.39 | 48,952 | +0.91(+8.68%) |
Jul 24, 2023 | 9.950 | 10.54 | 9.880 | 10.48 | 23,096 | +0.43(+4.28%) |
Jul 21, 2023 | 10.41 | 10.62 | 9.970 | 10.05 | 68,430 | -0.25(-2.43%) |
Jul 20, 2023 | 11.10 | 11.12 | 10.05 | 10.30 | 63,612 | -1.02(-9.01%) |
Jul 19, 2023 | 12.17 | 12.17 | 11.22 | 11.32 | 46,576 | -0.97(-7.89%) |
Jul 18, 2023 | 12.47 | 12.47 | 12.00 | 12.29 | 42,136 | +0.18(+1.49%) |
Jul 17, 2023 | 11.93 | 12.49 | 11.66 | 12.11 | 36,462 | +0.07(+0.58%) |
Jul 14, 2023 | 11.80 | 12.08 | 11.35 | 12.04 | 40,167 | +0.44(+3.79%) |
Jul 13, 2023 | 11.31 | 12.10 | 10.58 | 11.60 | 48,079 | +0.58(+5.26%) |
Jul 12, 2023 | 11.32 | 11.50 | 10.68 | 11.02 | 64,683 | -0.22(-1.96%) |
Jul 11, 2023 | 11.30 | 11.85 | 10.79 | 11.24 | 85,137 | -0.10(-0.88%) |
Jul 10, 2023 | 11.69 | 11.70 | 11.30 | 11.34 | 60,758 | -0.36(-3.08%) |
Jul 07, 2023 | 11.87 | 12.09 | 11.22 | 11.70 | 67,330 | -0.05(-0.43%) |
Jul 06, 2023 | 11.01 | 11.81 | 11.01 | 11.75 | 56,660 | +0.69(+6.24%) |
Jul 05, 2023 | 11.90 | 12.02 | 10.90 | 11.06 | 92,921 | -0.88(-7.37%) |
Jul 03, 2023 | 12.40 | 12.50 | 11.70 | 11.94 | 72,616 | +0.13(+1.10%) |
Jun 30, 2023 | 11.82 | 11.90 | 11.15 | 11.81 | 30,586 | +0.01(+0.08%) |
Jun 29, 2023 | 12.15 | 12.25 | 11.48 | 11.80 | 73,447 | -0.05(-0.42%) |
Jun 28, 2023 | 11.29 | 12.04 | 11.29 | 11.85 | 38,521 | +0.56(+4.96%) |
Jun 27, 2023 | 11.27 | 11.65 | 10.93 | 11.29 | 62,220 | +0.11(+0.98%) |
Jun 26, 2023 | 11.09 | 11.38 | 10.82 | 11.18 | 55,633 | -0.09(-0.80%) |
Jun 23, 2023 | 11.04 | 11.39 | 10.46 | 11.27 | 1,245,220 | +0.02(+0.18%) |
Jun 22, 2023 | 11.25 | 11.28 | 10.79 | 11.25 | 33,788 | +0.17(+1.53%) |
Jun 21, 2023 | 11.06 | 11.51 | 10.63 | 11.08 | 64,649 | +0.48(+4.53%) |
Jun 20, 2023 | 10.00 | 10.61 | 10.00 | 10.60 | 33,006 | +0.60(+6.00%) |
Jun 16, 2023 | 10.44 | 10.49 | 10.00 | 10.00 | 28,308 | -0.22(-2.15%) |
Jun 15, 2023 | 10.29 | 10.38 | 9.878 | 10.22 | 15,138 | +0.00(+0.00%) |
Jun 14, 2023 | 10.30 | 10.59 | 9.800 | 10.22 | 19,996 | -0.12(-1.16%) |
Jun 13, 2023 | 10.15 | 10.35 | 9.720 | 10.34 | 22,822 | +0.15(+1.47%) |
Jun 12, 2023 | 9.940 | 10.88 | 9.750 | 10.19 | 96,309 | +0.14(+1.39%) |
Jun 09, 2023 | 9.610 | 10.14 | 9.370 | 10.05 | 95,588 | +0.44(+4.58%) |
Jun 08, 2023 | 9.650 | 9.690 | 9.320 | 9.610 | 16,015 | +0.11(+1.16%) |
Jun 07, 2023 | 9.200 | 9.620 | 9.200 | 9.500 | 15,554 | +0.12(+1.28%) |
Jun 06, 2023 | 9.540 | 9.540 | 9.000 | 9.380 | 8,625 | +0.33(+3.65%) |
Jun 05, 2023 | 8.990 | 9.270 | 8.947 | 9.050 | 14,108 | -0.08(-0.88%) |
Jun 02, 2023 | 8.460 | 9.233 | 8.410 | 9.130 | 37,446 | +0.87(+10.53%) |