Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.69 | 12.31 | 11.34 | 11.95 | 21,134 | +0.19(+1.62%) |
Aug 30, 2023 | 11.60 | 12.24 | 11.60 | 11.76 | 37,448 | +0.35(+3.07%) |
Aug 29, 2023 | 11.57 | 12.00 | 11.32 | 11.41 | 9,667 | -0.19(-1.64%) |
Aug 28, 2023 | 11.10 | 12.00 | 11.10 | 11.60 | 18,243 | +0.50(+4.50%) |
Aug 25, 2023 | 11.08 | 11.28 | 10.88 | 11.10 | 10,746 | -0.01(-0.09%) |
Aug 24, 2023 | 11.27 | 11.52 | 11.11 | 11.11 | 9,003 | -0.09(-0.80%) |
Aug 23, 2023 | 11.09 | 11.22 | 10.62 | 11.20 | 13,097 | +0.05(+0.45%) |
Aug 22, 2023 | 11.35 | 11.50 | 11.11 | 11.15 | 11,009 | -0.21(-1.85%) |
Aug 21, 2023 | 11.17 | 11.45 | 11.17 | 11.36 | 11,429 | +0.16(+1.43%) |
Aug 18, 2023 | 11.35 | 11.85 | 10.79 | 11.20 | 14,492 | +0.43(+3.99%) |
Aug 17, 2023 | 10.96 | 10.99 | 10.46 | 10.77 | 22,023 | -0.25(-2.27%) |
Aug 16, 2023 | 11.33 | 11.33 | 11.02 | 11.02 | 15,399 | -0.17(-1.52%) |
Aug 15, 2023 | 11.00 | 11.35 | 11.00 | 11.19 | 12,753 | -0.10(-0.89%) |
Aug 14, 2023 | 11.50 | 11.50 | 11.06 | 11.29 | 31,767 | -0.33(-2.80%) |
Aug 11, 2023 | 11.80 | 11.80 | 11.47 | 11.62 | 19,200 | -0.23(-1.98%) |
Aug 10, 2023 | 12.25 | 12.25 | 11.75 | 11.85 | 9,527 | -0.36(-2.95%) |
Aug 09, 2023 | 12.28 | 12.36 | 11.80 | 12.21 | 27,778 | -0.09(-0.73%) |
Aug 08, 2023 | 12.60 | 12.60 | 12.24 | 12.30 | 7,722 | -0.31(-2.46%) |
Aug 07, 2023 | 12.88 | 13.33 | 12.51 | 12.61 | 12,703 | -0.18(-1.41%) |
Aug 04, 2023 | 13.48 | 13.48 | 12.65 | 12.79 | 7,301 | -0.51(-3.83%) |
Aug 03, 2023 | 13.86 | 13.86 | 13.24 | 13.30 | 4,143 | -0.57(-4.11%) |
Aug 02, 2023 | 13.98 | 13.98 | 13.53 | 13.87 | 2,631 | -0.45(-3.12%) |
Aug 01, 2023 | 14.05 | 14.32 | 13.77 | 14.32 | 1,948 | +0.42(+2.99%) |
Jul 31, 2023 | 14.04 | 14.15 | 13.70 | 13.90 | 9,884 | -0.11(-0.79%) |
Jul 28, 2023 | 14.68 | 14.89 | 14.00 | 14.01 | 10,095 | -0.56(-3.84%) |
Jul 27, 2023 | 14.39 | 15.05 | 14.39 | 14.57 | 8,713 | +0.30(+2.10%) |
Jul 26, 2023 | 14.09 | 14.50 | 14.00 | 14.27 | 4,908 | +0.27(+1.93%) |
Jul 25, 2023 | 14.05 | 14.10 | 14.00 | 14.00 | 5,211 | +0.00(+0.00%) |
Jul 24, 2023 | 14.06 | 14.06 | 13.98 | 14.00 | 4,398 | +0.00(+0.00%) |
Jul 21, 2023 | 13.75 | 14.13 | 13.75 | 14.00 | 2,804 | +0.00(+0.02%) |
Jul 20, 2023 | 14.33 | 14.33 | 13.88 | 14.00 | 8,609 | -0.34(-2.39%) |
Jul 19, 2023 | 13.86 | 14.36 | 13.86 | 14.34 | 7,514 | +0.45(+3.24%) |
Jul 18, 2023 | 13.81 | 13.90 | 13.78 | 13.89 | 6,326 | +0.14(+1.02%) |
Jul 17, 2023 | 13.34 | 14.06 | 13.34 | 13.75 | 4,277 | +0.41(+3.07%) |
Jul 14, 2023 | 13.11 | 13.85 | 13.11 | 13.34 | 11,896 | +0.42(+3.25%) |
Jul 13, 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 733 | +0.20(+1.57%) |
Jul 12, 2023 | 12.47 | 13.05 | 12.47 | 12.72 | 15,824 | +0.47(+3.84%) |
Jul 11, 2023 | 12.35 | 12.55 | 12.25 | 12.25 | 2,147 | +0.07(+0.57%) |
Jul 10, 2023 | 12.67 | 12.75 | 12.12 | 12.18 | 6,862 | -0.44(-3.49%) |
Jul 07, 2023 | 12.69 | 12.77 | 12.50 | 12.62 | 2,010 | +0.08(+0.64%) |
Jul 06, 2023 | 12.63 | 12.78 | 12.54 | 12.54 | 755 | -0.16(-1.26%) |
Jul 05, 2023 | 13.43 | 13.45 | 12.53 | 12.70 | 8,453 | -0.68(-5.09%) |
Jul 03, 2023 | 13.35 | 13.38 | 13.35 | 13.38 | 402 | +0.03(+0.24%) |
Jun 30, 2023 | 13.37 | 13.53 | 13.35 | 13.35 | 1,861 | +0.07(+0.53%) |
Jun 29, 2023 | 13.45 | 13.55 | 13.28 | 13.28 | 5,853 | -0.13(-0.97%) |
Jun 28, 2023 | 13.34 | 13.50 | 13.34 | 13.41 | 4,280 | +0.07(+0.52%) |
Jun 27, 2023 | 13.33 | 13.34 | 13.24 | 13.34 | 2,727 | +0.02(+0.15%) |
Jun 26, 2023 | 13.50 | 13.66 | 13.19 | 13.32 | 5,874 | -0.14(-1.08%) |
Jun 23, 2023 | 13.52 | 13.52 | 13.35 | 13.46 | 4,091 | +0.02(+0.11%) |
Jun 22, 2023 | 13.68 | 13.68 | 13.45 | 13.45 | 1,157 | -0.03(-0.22%) |
Jun 21, 2023 | 13.58 | 13.60 | 13.48 | 13.48 | 2,584 | +0.06(+0.45%) |
Jun 20, 2023 | 13.70 | 13.75 | 13.41 | 13.42 | 3,738 | -0.23(-1.68%) |
Jun 16, 2023 | 13.26 | 13.65 | 13.09 | 13.65 | 12,007 | +0.39(+2.94%) |