Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.85 | 11.00 | 10.52 | 10.56 | 41,803 | -0.42(-3.83%) |
Aug 30, 2023 | 10.84 | 11.04 | 10.78 | 10.98 | 20,256 | +0.06(+0.55%) |
Aug 29, 2023 | 10.78 | 11.03 | 10.69 | 10.92 | 83,018 | +0.24(+2.25%) |
Aug 28, 2023 | 10.74 | 10.74 | 10.40 | 10.68 | 23,516 | +0.09(+0.85%) |
Aug 25, 2023 | 10.94 | 11.01 | 10.59 | 10.59 | 36,324 | -0.35(-3.20%) |
Aug 24, 2023 | 11.06 | 11.12 | 10.93 | 10.94 | 9,519 | -0.23(-2.06%) |
Aug 23, 2023 | 11.15 | 11.29 | 10.88 | 11.17 | 15,534 | +0.07(+0.63%) |
Aug 22, 2023 | 10.97 | 11.35 | 10.85 | 11.10 | 50,204 | +0.07(+0.63%) |
Aug 21, 2023 | 10.86 | 11.07 | 10.81 | 11.03 | 17,815 | +0.09(+0.82%) |
Aug 18, 2023 | 10.90 | 11.04 | 10.80 | 10.94 | 30,021 | -0.03(-0.27%) |
Aug 17, 2023 | 11.18 | 11.18 | 10.91 | 10.97 | 19,965 | -0.06(-0.54%) |
Aug 16, 2023 | 11.03 | 11.17 | 10.91 | 11.03 | 28,198 | -0.08(-0.72%) |
Aug 15, 2023 | 11.19 | 11.41 | 11.05 | 11.11 | 31,074 | -0.21(-1.86%) |
Aug 14, 2023 | 11.22 | 11.33 | 11.03 | 11.32 | 19,747 | -0.07(-0.61%) |
Aug 11, 2023 | 11.10 | 11.42 | 11.10 | 11.39 | 26,592 | +0.01(+0.09%) |
Aug 10, 2023 | 11.35 | 11.61 | 11.35 | 11.38 | 20,318 | +0.15(+1.34%) |
Aug 09, 2023 | 11.41 | 11.41 | 11.04 | 11.23 | 33,377 | -0.19(-1.66%) |
Aug 08, 2023 | 11.54 | 11.58 | 11.27 | 11.42 | 56,253 | -0.32(-2.73%) |
Aug 07, 2023 | 11.25 | 12.17 | 11.00 | 11.74 | 89,370 | -0.72(-5.78%) |
Aug 04, 2023 | 12.51 | 12.67 | 12.31 | 12.46 | 33,597 | +0.09(+0.73%) |
Aug 03, 2023 | 12.21 | 12.72 | 12.03 | 12.37 | 61,863 | +0.17(+1.39%) |
Aug 02, 2023 | 11.93 | 12.29 | 11.75 | 12.20 | 52,539 | +0.12(+0.99%) |
Aug 01, 2023 | 12.22 | 12.31 | 12.00 | 12.08 | 33,688 | -0.26(-2.11%) |
Jul 31, 2023 | 11.62 | 12.48 | 11.61 | 12.34 | 60,381 | +0.76(+6.56%) |
Jul 28, 2023 | 11.25 | 11.67 | 11.20 | 11.58 | 55,979 | +0.51(+4.61%) |
Jul 27, 2023 | 11.06 | 11.28 | 11.02 | 11.07 | 55,014 | -0.09(-0.81%) |
Jul 26, 2023 | 11.02 | 11.24 | 11.02 | 11.16 | 15,175 | +0.05(+0.45%) |
Jul 25, 2023 | 11.19 | 11.24 | 11.01 | 11.11 | 11,270 | +0.06(+0.54%) |
Jul 24, 2023 | 11.05 | 11.11 | 10.93 | 11.05 | 19,783 | +0.04(+0.36%) |
Jul 21, 2023 | 11.05 | 11.24 | 10.88 | 11.01 | 13,073 | -0.01(-0.09%) |
Jul 20, 2023 | 10.85 | 11.04 | 10.73 | 11.02 | 77,519 | +0.13(+1.19%) |
Jul 19, 2023 | 11.27 | 11.27 | 10.83 | 10.89 | 74,748 | -0.06(-0.55%) |
Jul 18, 2023 | 11.24 | 11.24 | 10.90 | 10.95 | 50,316 | -0.40(-3.52%) |
Jul 17, 2023 | 11.61 | 11.65 | 11.21 | 11.35 | 34,602 | -0.36(-3.07%) |
Jul 14, 2023 | 11.86 | 11.96 | 11.67 | 11.71 | 26,454 | -0.24(-2.01%) |
Jul 13, 2023 | 11.79 | 11.98 | 11.54 | 11.95 | 20,627 | +0.19(+1.62%) |
Jul 12, 2023 | 11.51 | 11.96 | 11.50 | 11.76 | 34,939 | +0.37(+3.25%) |
Jul 11, 2023 | 11.13 | 11.45 | 11.08 | 11.39 | 50,784 | +0.26(+2.34%) |
Jul 10, 2023 | 11.05 | 11.29 | 10.97 | 11.13 | 19,837 | -0.04(-0.36%) |
Jul 07, 2023 | 11.07 | 11.24 | 10.90 | 11.17 | 43,845 | +0.18(+1.64%) |
Jul 06, 2023 | 10.92 | 10.99 | 10.83 | 10.99 | 42,682 | +0.05(+0.46%) |
Jul 05, 2023 | 11.01 | 11.05 | 10.89 | 10.94 | 40,335 | -0.13(-1.17%) |
Jul 03, 2023 | 11.06 | 11.35 | 10.96 | 11.07 | 24,458 | +0.05(+0.45%) |
Jun 30, 2023 | 11.20 | 11.41 | 10.96 | 11.02 | 37,067 | -0.15(-1.34%) |
Jun 29, 2023 | 10.93 | 11.24 | 10.93 | 11.17 | 44,716 | +0.16(+1.45%) |
Jun 28, 2023 | 11.06 | 11.19 | 10.94 | 11.01 | 22,076 | -0.14(-1.26%) |
Jun 27, 2023 | 11.08 | 11.22 | 10.92 | 11.15 | 28,758 | +0.17(+1.55%) |
Jun 26, 2023 | 11.06 | 11.24 | 10.89 | 10.98 | 85,024 | -0.11(-0.99%) |
Jun 23, 2023 | 11.26 | 11.26 | 10.93 | 11.09 | 40,606 | -0.17(-1.51%) |
Jun 22, 2023 | 11.51 | 11.51 | 11.26 | 11.26 | 25,723 | -0.26(-2.26%) |
Jun 21, 2023 | 11.77 | 11.77 | 11.41 | 11.52 | 35,338 | -0.24(-2.04%) |
Jun 20, 2023 | 11.64 | 12.08 | 11.61 | 11.76 | 110,330 | +0.00(+0.00%) |
Jun 16, 2023 | 11.47 | 11.76 | 11.12 | 11.76 | 437,773 | +0.35(+3.07%) |
Jun 15, 2023 | 11.55 | 11.58 | 11.11 | 11.41 | 78,721 | -0.06(-0.52%) |
Jun 14, 2023 | 11.55 | 11.65 | 11.33 | 11.47 | 34,412 | +0.01(+0.09%) |
Jun 13, 2023 | 11.45 | 11.62 | 11.34 | 11.46 | 55,295 | +0.13(+1.15%) |
Jun 12, 2023 | 11.50 | 11.71 | 11.29 | 11.33 | 36,806 | -0.19(-1.65%) |
Jun 09, 2023 | 11.71 | 11.71 | 11.48 | 11.52 | 34,952 | -0.17(-1.45%) |
Jun 08, 2023 | 11.71 | 11.90 | 11.68 | 11.69 | 37,240 | -0.05(-0.43%) |
Jun 07, 2023 | 11.67 | 11.85 | 11.62 | 11.74 | 25,485 | -0.03(-0.25%) |
Jun 06, 2023 | 11.60 | 11.92 | 11.40 | 11.77 | 55,991 | +0.09(+0.77%) |
Jun 05, 2023 | 11.83 | 11.83 | 11.50 | 11.68 | 37,939 | -0.19(-1.60%) |
Jun 02, 2023 | 11.64 | 12.06 | 11.63 | 11.87 | 54,499 | +0.37(+3.22%) |