Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.31 | 11.37 | 11.10 | 11.17 | 350,820 | -0.07(-0.62%) |
Aug 30, 2023 | 11.15 | 11.41 | 11.10 | 11.24 | 426,103 | +0.07(+0.63%) |
Aug 29, 2023 | 11.06 | 11.26 | 11.03 | 11.17 | 264,330 | +0.13(+1.18%) |
Aug 28, 2023 | 10.80 | 11.12 | 10.80 | 11.04 | 364,054 | +0.25(+2.32%) |
Aug 25, 2023 | 10.68 | 10.89 | 10.60 | 10.79 | 242,791 | +0.06(+0.56%) |
Aug 24, 2023 | 10.98 | 10.98 | 10.72 | 10.73 | 192,476 | -0.25(-2.28%) |
Aug 23, 2023 | 11.12 | 11.19 | 10.87 | 10.98 | 254,134 | -0.15(-1.35%) |
Aug 22, 2023 | 11.41 | 11.45 | 10.91 | 11.13 | 476,254 | -0.07(-0.62%) |
Aug 21, 2023 | 11.22 | 11.50 | 11.01 | 11.20 | 494,249 | +0.19(+1.73%) |
Aug 18, 2023 | 10.89 | 11.19 | 10.80 | 11.01 | 341,495 | +0.07(+0.64%) |
Aug 17, 2023 | 11.00 | 11.15 | 10.66 | 10.94 | 418,947 | -0.31(-2.76%) |
Aug 16, 2023 | 12.36 | 12.41 | 11.20 | 11.25 | 813,273 | -1.09(-8.83%) |
Aug 15, 2023 | 12.00 | 12.66 | 11.86 | 12.34 | 1,378,364 | +0.66(+5.65%) |
Aug 14, 2023 | 11.40 | 11.72 | 11.30 | 11.68 | 226,786 | +0.27(+2.37%) |
Aug 11, 2023 | 11.44 | 11.60 | 11.31 | 11.41 | 187,876 | -0.05(-0.44%) |
Aug 10, 2023 | 11.64 | 11.78 | 11.44 | 11.46 | 211,199 | -0.15(-1.29%) |
Aug 09, 2023 | 11.62 | 11.74 | 11.47 | 11.61 | 238,178 | -0.06(-0.51%) |
Aug 08, 2023 | 11.93 | 11.93 | 11.58 | 11.67 | 185,761 | -0.30(-2.51%) |
Aug 07, 2023 | 11.84 | 12.13 | 11.58 | 11.97 | 305,883 | +0.13(+1.10%) |
Aug 04, 2023 | 11.75 | 12.00 | 11.33 | 11.84 | 621,215 | +0.14(+1.20%) |
Aug 03, 2023 | 11.71 | 12.19 | 11.62 | 11.70 | 326,311 | -0.06(-0.51%) |
Aug 02, 2023 | 10.97 | 11.96 | 10.97 | 11.76 | 768,136 | +0.75(+6.81%) |
Aug 01, 2023 | 10.22 | 11.02 | 10.15 | 11.01 | 540,454 | +0.80(+7.84%) |
Jul 31, 2023 | 10.24 | 10.40 | 10.19 | 10.21 | 230,474 | -0.07(-0.68%) |
Jul 28, 2023 | 10.18 | 10.52 | 10.18 | 10.28 | 224,369 | +0.11(+1.08%) |
Jul 27, 2023 | 10.57 | 10.57 | 10.11 | 10.17 | 360,874 | -0.38(-3.60%) |
Jul 26, 2023 | 10.44 | 10.56 | 10.36 | 10.55 | 173,728 | +0.16(+1.54%) |
Jul 25, 2023 | 10.40 | 10.54 | 10.37 | 10.39 | 192,211 | -0.01(-0.14%) |
Jul 24, 2023 | 10.39 | 10.44 | 10.20 | 10.40 | 208,215 | -0.02(-0.14%) |
Jul 21, 2023 | 10.35 | 10.62 | 10.35 | 10.42 | 245,311 | +0.16(+1.56%) |
Jul 20, 2023 | 10.41 | 10.50 | 10.24 | 10.26 | 248,151 | -0.18(-1.72%) |
Jul 19, 2023 | 10.62 | 10.68 | 10.41 | 10.44 | 147,201 | -0.16(-1.51%) |
Jul 18, 2023 | 10.47 | 10.63 | 10.44 | 10.60 | 181,072 | +0.11(+1.05%) |
Jul 17, 2023 | 10.65 | 10.72 | 10.45 | 10.49 | 230,207 | -0.11(-1.04%) |
Jul 14, 2023 | 10.85 | 10.85 | 10.53 | 10.60 | 216,939 | -0.28(-2.57%) |
Jul 13, 2023 | 10.90 | 11.00 | 10.87 | 10.88 | 172,645 | +0.00(+0.00%) |
Jul 12, 2023 | 11.17 | 11.17 | 10.85 | 10.88 | 160,820 | -0.16(-1.45%) |
Jul 11, 2023 | 11.04 | 11.07 | 10.94 | 11.04 | 134,790 | -0.01(-0.09%) |
Jul 10, 2023 | 10.94 | 11.14 | 10.85 | 11.05 | 158,208 | +0.07(+0.64%) |
Jul 07, 2023 | 10.80 | 11.13 | 10.80 | 10.98 | 296,213 | +0.16(+1.48%) |
Jul 06, 2023 | 10.84 | 10.97 | 10.67 | 10.82 | 233,789 | -0.17(-1.55%) |
Jul 05, 2023 | 11.12 | 11.49 | 10.99 | 10.99 | 291,588 | -0.24(-2.14%) |
Jul 03, 2023 | 10.91 | 11.25 | 10.80 | 11.23 | 250,686 | +0.39(+3.60%) |
Jun 30, 2023 | 10.76 | 11.05 | 10.66 | 10.84 | 588,979 | -0.01(-0.09%) |
Jun 29, 2023 | 10.95 | 11.07 | 10.60 | 10.85 | 458,959 | -0.04(-0.37%) |
Jun 28, 2023 | 10.68 | 10.90 | 10.50 | 10.89 | 484,729 | +0.18(+1.68%) |
Jun 27, 2023 | 10.59 | 10.83 | 10.50 | 10.71 | 194,720 | +0.13(+1.23%) |
Jun 26, 2023 | 10.53 | 10.76 | 10.52 | 10.58 | 345,197 | +0.00(+0.00%) |
Jun 23, 2023 | 10.53 | 10.64 | 10.42 | 10.58 | 469,803 | -0.07(-0.66%) |
Jun 22, 2023 | 10.63 | 10.73 | 10.50 | 10.65 | 211,027 | +0.02(+0.19%) |
Jun 21, 2023 | 10.80 | 10.80 | 10.62 | 10.63 | 201,459 | -0.19(-1.76%) |
Jun 20, 2023 | 10.78 | 11.00 | 10.73 | 10.82 | 253,773 | -0.19(-1.73%) |
Jun 16, 2023 | 11.12 | 11.12 | 10.96 | 11.01 | 366,826 | -0.11(-0.99%) |
Jun 15, 2023 | 10.96 | 11.14 | 10.81 | 11.12 | 373,392 | +0.13(+1.18%) |
Jun 14, 2023 | 10.15 | 11.24 | 10.12 | 10.99 | 810,478 | +0.81(+7.96%) |
Jun 13, 2023 | 10.17 | 10.30 | 10.15 | 10.18 | 152,301 | +0.01(+0.10%) |
Jun 12, 2023 | 10.29 | 10.29 | 10.12 | 10.17 | 171,413 | -0.05(-0.49%) |
Jun 09, 2023 | 10.42 | 10.50 | 10.18 | 10.22 | 224,548 | -0.19(-1.83%) |
Jun 08, 2023 | 10.46 | 10.61 | 10.34 | 10.41 | 202,571 | -0.05(-0.48%) |
Jun 07, 2023 | 10.50 | 10.71 | 10.38 | 10.46 | 241,369 | +0.04(+0.38%) |
Jun 06, 2023 | 10.13 | 10.52 | 10.10 | 10.42 | 276,276 | +0.33(+3.27%) |
Jun 05, 2023 | 10.38 | 10.40 | 10.06 | 10.09 | 206,885 | -0.33(-3.17%) |
Jun 02, 2023 | 10.26 | 10.48 | 10.09 | 10.42 | 275,543 | +0.19(+1.86%) |