Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.65 | 11.69 | 11.52 | 11.56 | 2,569,225 | +0.01(+0.09%) |
Aug 30, 2023 | 11.51 | 11.64 | 11.46 | 11.55 | 2,808,325 | -0.01(-0.09%) |
Aug 29, 2023 | 11.25 | 11.62 | 11.22 | 11.56 | 2,603,983 | +0.30(+2.66%) |
Aug 28, 2023 | 11.11 | 11.32 | 11.10 | 11.26 | 3,792,860 | +0.24(+2.18%) |
Aug 25, 2023 | 11.03 | 11.14 | 11.01 | 11.02 | 3,761,168 | -0.02(-0.18%) |
Aug 24, 2023 | 11.21 | 11.34 | 11.00 | 11.04 | 3,262,070 | -0.21(-1.87%) |
Aug 23, 2023 | 10.72 | 11.34 | 10.56 | 11.25 | 6,336,192 | +0.53(+4.94%) |
Aug 22, 2023 | 10.87 | 10.97 | 10.45 | 10.72 | 8,051,716 | -0.25(-2.28%) |
Aug 21, 2023 | 11.40 | 11.40 | 10.88 | 10.97 | 9,162,641 | -0.31(-2.75%) |
Aug 18, 2023 | 10.97 | 11.48 | 10.93 | 11.28 | 5,735,477 | +0.13(+1.17%) |
Aug 17, 2023 | 11.54 | 11.54 | 11.13 | 11.15 | 2,985,524 | -0.30(-2.62%) |
Aug 16, 2023 | 11.60 | 11.67 | 11.44 | 11.45 | 2,299,641 | -0.21(-1.80%) |
Aug 15, 2023 | 11.79 | 11.80 | 11.57 | 11.66 | 2,262,956 | -0.21(-1.77%) |
Aug 14, 2023 | 11.71 | 11.90 | 11.62 | 11.87 | 3,856,465 | +0.15(+1.28%) |
Aug 11, 2023 | 11.72 | 11.83 | 11.64 | 11.72 | 1,918,665 | -0.10(-0.85%) |
Aug 10, 2023 | 11.85 | 12.13 | 11.77 | 11.82 | 2,397,518 | +0.12(+1.03%) |
Aug 09, 2023 | 11.98 | 12.03 | 11.66 | 11.70 | 3,355,330 | -0.25(-2.09%) |
Aug 08, 2023 | 12.09 | 12.09 | 11.90 | 11.95 | 2,819,418 | -0.25(-2.05%) |
Aug 07, 2023 | 12.19 | 12.36 | 12.06 | 12.20 | 2,255,727 | +0.13(+1.08%) |
Aug 04, 2023 | 12.16 | 12.21 | 12.01 | 12.07 | 3,943,360 | -0.01(-0.08%) |
Aug 03, 2023 | 12.04 | 12.18 | 11.93 | 12.08 | 2,284,856 | -0.04(-0.33%) |
Aug 02, 2023 | 11.61 | 12.16 | 11.60 | 12.12 | 3,381,381 | +0.41(+3.50%) |
Aug 01, 2023 | 11.91 | 11.97 | 11.68 | 11.71 | 3,188,085 | -0.33(-2.74%) |
Jul 31, 2023 | 12.00 | 12.12 | 11.94 | 12.04 | 2,489,965 | +0.06(+0.50%) |
Jul 28, 2023 | 11.76 | 12.02 | 11.76 | 11.98 | 2,740,256 | +0.37(+3.19%) |
Jul 27, 2023 | 12.05 | 12.13 | 11.55 | 11.61 | 6,189,857 | -0.80(-6.45%) |
Jul 26, 2023 | 12.60 | 12.60 | 12.35 | 12.41 | 3,608,357 | -0.14(-1.12%) |
Jul 25, 2023 | 12.18 | 12.57 | 12.14 | 12.55 | 5,160,185 | +0.42(+3.46%) |
Jul 24, 2023 | 12.06 | 12.21 | 11.98 | 12.13 | 3,843,392 | +0.08(+0.66%) |
Jul 21, 2023 | 12.10 | 12.25 | 12.03 | 12.05 | 4,483,344 | +0.10(+0.84%) |
Jul 20, 2023 | 12.28 | 12.28 | 11.85 | 11.95 | 3,877,457 | -0.38(-3.08%) |
Jul 19, 2023 | 12.44 | 12.48 | 12.21 | 12.33 | 3,521,177 | -0.14(-1.12%) |
Jul 18, 2023 | 12.34 | 12.52 | 12.25 | 12.47 | 2,554,114 | +0.10(+0.81%) |
Jul 17, 2023 | 12.15 | 12.51 | 12.12 | 12.37 | 2,843,871 | +0.15(+1.23%) |
Jul 14, 2023 | 12.30 | 12.30 | 12.09 | 12.22 | 3,458,406 | -0.14(-1.13%) |
Jul 13, 2023 | 12.59 | 12.62 | 12.13 | 12.36 | 6,476,702 | -0.20(-1.59%) |
Jul 12, 2023 | 13.31 | 13.46 | 12.55 | 12.56 | 7,096,220 | -0.45(-3.46%) |
Jul 11, 2023 | 13.21 | 13.30 | 12.85 | 13.01 | 4,936,457 | -0.09(-0.69%) |
Jul 10, 2023 | 12.42 | 13.17 | 12.41 | 13.10 | 9,005,180 | +0.65(+5.22%) |
Jul 07, 2023 | 12.38 | 12.59 | 12.37 | 12.45 | 4,961,699 | +0.23(+1.88%) |
Jul 06, 2023 | 12.38 | 12.53 | 11.84 | 12.22 | 7,730,467 | -0.30(-2.40%) |
Jul 05, 2023 | 12.38 | 12.59 | 12.22 | 12.52 | 8,925,352 | +0.10(+0.81%) |
Jul 03, 2023 | 12.32 | 12.59 | 12.29 | 12.42 | 2,557,802 | +0.13(+1.06%) |
Jun 30, 2023 | 12.38 | 12.40 | 12.25 | 12.29 | 2,132,761 | +0.03(+0.24%) |
Jun 29, 2023 | 12.20 | 12.44 | 12.16 | 12.26 | 2,995,460 | +0.05(+0.41%) |
Jun 28, 2023 | 12.36 | 12.36 | 12.12 | 12.21 | 3,909,018 | -0.23(-1.85%) |
Jun 27, 2023 | 12.26 | 12.50 | 12.20 | 12.44 | 3,226,563 | +0.19(+1.55%) |
Jun 26, 2023 | 12.20 | 12.36 | 12.20 | 12.25 | 3,326,661 | +0.03(+0.25%) |
Jun 23, 2023 | 12.25 | 12.37 | 12.18 | 12.22 | 3,412,911 | -0.16(-1.29%) |
Jun 22, 2023 | 12.49 | 12.50 | 12.24 | 12.38 | 3,846,847 | -0.10(-0.80%) |
Jun 21, 2023 | 12.19 | 12.55 | 12.15 | 12.48 | 4,207,384 | +0.27(+2.21%) |
Jun 20, 2023 | 12.29 | 12.35 | 12.12 | 12.21 | 4,861,309 | -0.23(-1.85%) |
Jun 16, 2023 | 12.50 | 12.54 | 12.23 | 12.44 | 6,694,640 | -0.01(-0.08%) |