Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.40 | 10.60 | 10.29 | 10.34 | 1,484,471 | +0.01(+0.10%) |
Aug 30, 2023 | 10.45 | 10.53 | 10.16 | 10.33 | 3,478,953 | -0.09(-0.86%) |
Aug 29, 2023 | 10.42 | 10.62 | 10.37 | 10.42 | 1,638,861 | +0.10(+0.97%) |
Aug 28, 2023 | 10.43 | 10.60 | 9.980 | 10.32 | 4,086,033 | -0.08(-0.77%) |
Aug 25, 2023 | 10.16 | 10.49 | 10.09 | 10.40 | 2,263,217 | +0.28(+2.77%) |
Aug 24, 2023 | 10.56 | 10.62 | 10.08 | 10.12 | 2,303,292 | -0.45(-4.26%) |
Aug 23, 2023 | 10.84 | 10.87 | 10.56 | 10.57 | 1,450,544 | -0.16(-1.49%) |
Aug 22, 2023 | 10.58 | 11.23 | 10.49 | 10.73 | 2,935,342 | +0.25(+2.39%) |
Aug 21, 2023 | 10.17 | 10.58 | 10.03 | 10.48 | 3,075,855 | +0.37(+3.66%) |
Aug 18, 2023 | 10.34 | 10.53 | 9.920 | 10.11 | 2,282,122 | -0.33(-3.16%) |
Aug 17, 2023 | 10.41 | 10.57 | 10.33 | 10.44 | 1,634,962 | +0.04(+0.38%) |
Aug 16, 2023 | 10.23 | 10.47 | 10.12 | 10.40 | 2,333,525 | +0.02(+0.19%) |
Aug 15, 2023 | 10.02 | 10.57 | 9.890 | 10.38 | 3,398,395 | +0.33(+3.28%) |
Aug 14, 2023 | 10.19 | 10.25 | 9.860 | 10.05 | 2,373,575 | -0.29(-2.80%) |
Aug 11, 2023 | 10.30 | 10.55 | 10.20 | 10.34 | 1,838,613 | +0.04(+0.39%) |
Aug 10, 2023 | 10.83 | 10.84 | 9.905 | 10.30 | 3,198,652 | -0.45(-4.19%) |
Aug 09, 2023 | 11.12 | 11.37 | 10.75 | 10.75 | 3,433,691 | -0.35(-3.15%) |
Aug 08, 2023 | 9.450 | 11.70 | 9.200 | 11.10 | 8,327,647 | +0.08(+0.73%) |
Aug 07, 2023 | 11.39 | 11.43 | 10.76 | 11.02 | 3,200,625 | -0.48(-4.17%) |
Aug 04, 2023 | 12.05 | 12.11 | 11.44 | 11.50 | 2,861,452 | -0.56(-4.64%) |
Aug 03, 2023 | 11.95 | 12.10 | 11.60 | 12.06 | 2,763,954 | +0.11(+0.92%) |
Aug 02, 2023 | 10.83 | 12.10 | 10.78 | 11.95 | 6,581,919 | +0.92(+8.34%) |
Aug 01, 2023 | 11.27 | 11.60 | 10.80 | 11.03 | 4,570,223 | -0.28(-2.48%) |
Jul 31, 2023 | 11.47 | 11.66 | 11.14 | 11.31 | 1,475,013 | -0.14(-1.22%) |
Jul 28, 2023 | 11.40 | 11.58 | 11.12 | 11.45 | 2,458,727 | +0.02(+0.17%) |
Jul 27, 2023 | 11.87 | 11.98 | 11.35 | 11.43 | 1,800,187 | -0.36(-3.05%) |
Jul 26, 2023 | 11.61 | 11.87 | 11.38 | 11.79 | 2,497,825 | +0.09(+0.77%) |
Jul 25, 2023 | 12.35 | 12.52 | 11.48 | 11.70 | 3,644,839 | -0.78(-6.25%) |
Jul 24, 2023 | 12.47 | 12.56 | 12.35 | 12.48 | 1,427,925 | -0.02(-0.16%) |
Jul 21, 2023 | 12.49 | 12.91 | 12.37 | 12.50 | 1,653,001 | -0.02(-0.16%) |
Jul 20, 2023 | 12.61 | 12.71 | 12.35 | 12.52 | 763,594 | -0.03(-0.24%) |
Jul 19, 2023 | 12.60 | 12.78 | 12.30 | 12.55 | 1,220,131 | +0.07(+0.56%) |
Jul 18, 2023 | 12.53 | 12.71 | 12.38 | 12.48 | 1,142,103 | -0.04(-0.32%) |
Jul 17, 2023 | 12.79 | 12.84 | 12.32 | 12.52 | 1,512,551 | -0.27(-2.11%) |
Jul 14, 2023 | 12.92 | 13.31 | 12.73 | 12.79 | 2,722,185 | -0.06(-0.47%) |
Jul 13, 2023 | 12.50 | 13.01 | 12.33 | 12.85 | 2,521,464 | +0.33(+2.64%) |
Jul 12, 2023 | 12.46 | 12.72 | 12.38 | 12.52 | 2,860,172 | +0.33(+2.71%) |
Jul 11, 2023 | 12.39 | 12.81 | 12.11 | 12.19 | 1,875,796 | -0.02(-0.16%) |
Jul 10, 2023 | 12.12 | 12.53 | 12.08 | 12.21 | 1,769,335 | +0.03(+0.25%) |
Jul 07, 2023 | 12.12 | 12.36 | 12.07 | 12.18 | 1,163,980 | +0.11(+0.91%) |
Jul 06, 2023 | 12.00 | 12.16 | 11.73 | 12.07 | 4,399,946 | -0.12(-0.98%) |
Jul 05, 2023 | 12.56 | 12.56 | 12.12 | 12.19 | 2,275,821 | -0.25(-2.01%) |
Jul 03, 2023 | 12.41 | 12.58 | 12.16 | 12.44 | 667,107 | +0.01(+0.08%) |
Jun 30, 2023 | 12.61 | 12.75 | 12.42 | 12.43 | 717,188 | -0.08(-0.64%) |
Jun 29, 2023 | 12.40 | 12.81 | 12.23 | 12.51 | 803,743 | +0.05(+0.40%) |
Jun 28, 2023 | 12.59 | 12.77 | 12.37 | 12.46 | 874,488 | -0.08(-0.64%) |
Jun 27, 2023 | 12.90 | 12.90 | 12.17 | 12.54 | 2,307,868 | -0.27(-2.11%) |
Jun 26, 2023 | 13.01 | 13.14 | 12.78 | 12.81 | 841,191 | -0.26(-1.99%) |
Jun 23, 2023 | 13.32 | 13.51 | 13.03 | 13.07 | 1,787,527 | -0.33(-2.46%) |
Jun 22, 2023 | 13.24 | 13.60 | 12.95 | 13.40 | 1,824,563 | +0.22(+1.67%) |
Jun 21, 2023 | 12.95 | 13.51 | 12.82 | 13.18 | 4,970,816 | +0.11(+0.84%) |
Jun 20, 2023 | 13.55 | 13.55 | 13.00 | 13.07 | 1,668,922 | -0.71(-5.15%) |
Jun 16, 2023 | 13.41 | 13.97 | 13.30 | 13.78 | 5,033,437 | +0.38(+2.84%) |