Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.73 | 11.86 | 11.72 | 11.74 | 30,351 | +0.05(+0.43%) |
Aug 30, 2023 | 11.67 | 11.75 | 11.57 | 11.69 | 37,023 | -0.02(-0.17%) |
Aug 29, 2023 | 11.54 | 11.82 | 11.54 | 11.71 | 35,976 | +0.20(+1.74%) |
Aug 28, 2023 | 11.33 | 11.62 | 11.30 | 11.51 | 42,465 | +0.23(+2.04%) |
Aug 25, 2023 | 11.26 | 11.37 | 11.04 | 11.28 | 44,403 | +0.06(+0.53%) |
Aug 24, 2023 | 11.50 | 11.58 | 11.14 | 11.22 | 31,209 | -0.36(-3.11%) |
Aug 23, 2023 | 11.35 | 11.61 | 11.33 | 11.58 | 49,753 | +0.26(+2.30%) |
Aug 22, 2023 | 11.28 | 11.39 | 11.11 | 11.32 | 51,932 | +0.07(+0.62%) |
Aug 21, 2023 | 11.75 | 11.83 | 11.20 | 11.25 | 60,459 | -0.47(-4.01%) |
Aug 18, 2023 | 11.33 | 11.75 | 11.27 | 11.72 | 85,047 | +0.27(+2.36%) |
Aug 17, 2023 | 11.74 | 12.08 | 11.41 | 11.45 | 73,586 | -0.28(-2.39%) |
Aug 16, 2023 | 11.83 | 12.22 | 11.68 | 11.73 | 68,967 | -0.25(-2.09%) |
Aug 15, 2023 | 12.14 | 12.35 | 11.96 | 11.98 | 60,512 | -0.42(-3.39%) |
Aug 14, 2023 | 12.31 | 12.58 | 12.02 | 12.40 | 59,027 | +0.11(+0.90%) |
Aug 11, 2023 | 12.03 | 12.43 | 12.03 | 12.29 | 52,297 | +0.05(+0.41%) |
Aug 10, 2023 | 12.67 | 12.67 | 12.09 | 12.24 | 53,570 | -0.32(-2.55%) |
Aug 09, 2023 | 12.63 | 12.88 | 12.41 | 12.56 | 81,222 | +0.01(+0.08%) |
Aug 08, 2023 | 12.26 | 12.86 | 11.88 | 12.55 | 121,632 | +0.32(+2.62%) |
Aug 07, 2023 | 11.90 | 12.26 | 11.76 | 12.23 | 74,137 | +0.11(+0.91%) |
Aug 04, 2023 | 12.10 | 12.39 | 11.92 | 12.12 | 101,987 | -0.02(-0.16%) |
Aug 03, 2023 | 11.00 | 12.16 | 10.97 | 12.14 | 158,652 | +1.01(+9.07%) |
Aug 02, 2023 | 12.25 | 12.30 | 9.860 | 11.13 | 320,777 | -1.04(-8.55%) |
Aug 01, 2023 | 12.03 | 12.25 | 11.81 | 12.17 | 149,958 | +0.08(+0.66%) |
Jul 31, 2023 | 12.09 | 12.24 | 11.63 | 12.09 | 58,122 | +0.03(+0.25%) |
Jul 28, 2023 | 11.90 | 12.16 | 11.90 | 12.06 | 68,245 | +0.21(+1.77%) |
Jul 27, 2023 | 11.76 | 11.88 | 11.55 | 11.85 | 124,604 | +0.11(+0.94%) |
Jul 26, 2023 | 11.96 | 12.15 | 11.60 | 11.74 | 70,428 | -0.22(-1.84%) |
Jul 25, 2023 | 11.81 | 12.12 | 11.63 | 11.96 | 57,300 | +0.06(+0.50%) |
Jul 24, 2023 | 12.01 | 12.16 | 11.67 | 11.90 | 79,355 | -0.10(-0.83%) |
Jul 21, 2023 | 11.72 | 12.19 | 11.50 | 12.00 | 101,631 | +0.41(+3.54%) |
Jul 20, 2023 | 11.50 | 11.76 | 11.28 | 11.59 | 72,572 | +0.02(+0.17%) |
Jul 19, 2023 | 11.42 | 11.61 | 11.14 | 11.57 | 103,450 | +0.35(+3.12%) |
Jul 18, 2023 | 11.24 | 11.50 | 11.18 | 11.22 | 78,242 | -0.03(-0.27%) |
Jul 17, 2023 | 10.88 | 11.33 | 10.86 | 11.25 | 57,045 | +0.22(+1.99%) |
Jul 14, 2023 | 11.16 | 11.20 | 10.82 | 11.03 | 95,675 | -0.12(-1.08%) |
Jul 13, 2023 | 11.56 | 11.56 | 11.09 | 11.15 | 69,243 | -0.36(-3.13%) |
Jul 12, 2023 | 11.58 | 11.90 | 11.45 | 11.51 | 96,297 | +0.22(+1.95%) |
Jul 11, 2023 | 11.17 | 11.38 | 11.12 | 11.29 | 86,704 | +0.37(+3.39%) |
Jul 10, 2023 | 11.05 | 11.44 | 10.81 | 10.92 | 92,023 | -0.31(-2.76%) |
Jul 07, 2023 | 11.31 | 11.66 | 11.13 | 11.23 | 149,408 | -0.14(-1.23%) |
Jul 06, 2023 | 11.34 | 11.49 | 10.90 | 11.37 | 127,563 | -0.18(-1.56%) |
Jul 05, 2023 | 12.53 | 12.53 | 11.48 | 11.55 | 138,593 | -1.25(-9.77%) |
Jul 03, 2023 | 12.43 | 13.28 | 12.42 | 12.80 | 68,837 | +0.34(+2.73%) |
Jun 30, 2023 | 12.84 | 12.84 | 12.34 | 12.46 | 102,756 | -0.18(-1.42%) |
Jun 29, 2023 | 12.25 | 13.10 | 12.25 | 12.64 | 123,483 | +0.40(+3.27%) |
Jun 28, 2023 | 13.12 | 13.14 | 12.13 | 12.24 | 178,667 | -1.06(-7.97%) |
Jun 27, 2023 | 13.69 | 14.05 | 13.20 | 13.30 | 140,759 | -0.40(-2.92%) |
Jun 26, 2023 | 13.50 | 14.17 | 13.50 | 13.70 | 157,467 | +0.18(+1.33%) |
Jun 23, 2023 | 14.80 | 15.02 | 13.30 | 13.52 | 1,634,477 | -1.41(-9.44%) |
Jun 22, 2023 | 15.41 | 15.46 | 14.85 | 14.93 | 152,338 | -0.29(-1.91%) |
Jun 21, 2023 | 15.37 | 15.50 | 15.04 | 15.22 | 163,604 | +0.09(+0.59%) |
Jun 20, 2023 | 14.22 | 15.33 | 13.90 | 15.13 | 288,943 | +1.10(+7.84%) |
Jun 16, 2023 | 14.50 | 14.68 | 13.84 | 14.03 | 125,683 | -0.24(-1.68%) |