Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.55 | 11.69 | 11.31 | 11.35 | 184,225 | -0.23(-2.00%) |
Aug 30, 2023 | 11.21 | 11.67 | 11.21 | 11.58 | 169,088 | +0.37(+3.28%) |
Aug 29, 2023 | 11.20 | 11.43 | 11.13 | 11.21 | 148,036 | +0.03(+0.23%) |
Aug 28, 2023 | 11.10 | 11.28 | 11.09 | 11.19 | 67,929 | +0.09(+0.85%) |
Aug 25, 2023 | 11.08 | 11.20 | 10.97 | 11.09 | 77,137 | +0.02(+0.16%) |
Aug 24, 2023 | 11.05 | 11.21 | 10.88 | 11.08 | 135,196 | -0.01(-0.08%) |
Aug 23, 2023 | 10.89 | 11.14 | 10.83 | 11.08 | 136,008 | +0.24(+2.21%) |
Aug 22, 2023 | 10.71 | 11.09 | 10.70 | 10.84 | 289,062 | +0.26(+2.42%) |
Aug 21, 2023 | 10.39 | 10.66 | 10.30 | 10.59 | 177,252 | +0.13(+1.23%) |
Aug 18, 2023 | 10.54 | 10.58 | 10.34 | 10.46 | 213,180 | -0.14(-1.29%) |
Aug 17, 2023 | 10.70 | 10.77 | 10.57 | 10.60 | 162,120 | -0.17(-1.59%) |
Aug 16, 2023 | 10.96 | 11.22 | 10.74 | 10.77 | 138,569 | -0.21(-1.95%) |
Aug 15, 2023 | 11.13 | 11.13 | 10.89 | 10.98 | 79,533 | -0.12(-1.08%) |
Aug 14, 2023 | 10.96 | 11.20 | 10.96 | 11.10 | 64,603 | +0.05(+0.46%) |
Aug 11, 2023 | 11.23 | 11.39 | 11.02 | 11.05 | 96,064 | -0.22(-1.97%) |
Aug 10, 2023 | 11.09 | 11.35 | 11.04 | 11.27 | 100,742 | +0.18(+1.62%) |
Aug 09, 2023 | 11.14 | 11.14 | 10.70 | 11.09 | 285,235 | -0.08(-0.69%) |
Aug 08, 2023 | 11.44 | 11.53 | 11.16 | 11.17 | 191,513 | -0.27(-2.39%) |
Aug 07, 2023 | 11.80 | 11.89 | 11.31 | 11.44 | 251,742 | -0.36(-3.05%) |
Aug 04, 2023 | 11.62 | 11.90 | 11.44 | 11.80 | 87,058 | +0.16(+1.40%) |
Aug 03, 2023 | 11.60 | 11.83 | 11.45 | 11.64 | 91,639 | +0.09(+0.81%) |
Aug 02, 2023 | 11.87 | 11.88 | 11.45 | 11.55 | 161,902 | -0.39(-3.23%) |
Aug 01, 2023 | 11.81 | 12.03 | 11.75 | 11.93 | 95,004 | +0.10(+0.87%) |
Jul 31, 2023 | 12.21 | 12.26 | 11.67 | 11.83 | 406,510 | -0.36(-2.95%) |
Jul 28, 2023 | 12.24 | 12.31 | 12.13 | 12.19 | 118,657 | +0.06(+0.49%) |
Jul 27, 2023 | 12.38 | 12.50 | 12.07 | 12.13 | 219,956 | -0.13(-1.05%) |
Jul 26, 2023 | 12.12 | 12.40 | 12.08 | 12.26 | 189,988 | +0.14(+1.13%) |
Jul 25, 2023 | 11.34 | 12.34 | 11.34 | 12.12 | 586,240 | +0.88(+7.84%) |
Jul 24, 2023 | 10.96 | 11.29 | 10.96 | 11.24 | 97,413 | +0.29(+2.66%) |
Jul 21, 2023 | 11.24 | 11.26 | 10.93 | 10.95 | 92,205 | -0.28(-2.52%) |
Jul 20, 2023 | 11.28 | 11.33 | 11.10 | 11.23 | 80,071 | -0.06(-0.53%) |
Jul 19, 2023 | 11.37 | 11.51 | 11.26 | 11.29 | 81,148 | -0.08(-0.68%) |
Jul 18, 2023 | 11.21 | 11.46 | 11.20 | 11.37 | 104,809 | +0.13(+1.14%) |
Jul 17, 2023 | 10.83 | 11.25 | 10.83 | 11.24 | 163,882 | +0.38(+3.47%) |
Jul 14, 2023 | 11.07 | 11.07 | 10.79 | 10.86 | 143,069 | -0.13(-1.17%) |
Jul 13, 2023 | 10.96 | 11.11 | 10.94 | 10.99 | 73,591 | +0.03(+0.23%) |
Jul 12, 2023 | 11.00 | 11.20 | 10.96 | 10.96 | 206,882 | +0.01(+0.08%) |
Jul 11, 2023 | 10.85 | 11.00 | 10.73 | 10.96 | 112,284 | +0.10(+0.95%) |
Jul 10, 2023 | 10.79 | 10.90 | 10.73 | 10.85 | 97,065 | +0.03(+0.32%) |
Jul 07, 2023 | 10.73 | 10.95 | 10.73 | 10.82 | 179,693 | +0.07(+0.64%) |
Jul 06, 2023 | 10.74 | 10.85 | 10.53 | 10.75 | 81,164 | -0.01(-0.08%) |
Jul 05, 2023 | 10.78 | 10.93 | 10.62 | 10.76 | 123,632 | -0.02(-0.16%) |
Jul 03, 2023 | 10.71 | 10.78 | 10.56 | 10.78 | 93,152 | +0.12(+1.13%) |
Jun 30, 2023 | 10.96 | 11.04 | 10.63 | 10.66 | 246,634 | -0.30(-2.73%) |
Jun 29, 2023 | 11.08 | 11.16 | 10.80 | 10.96 | 283,044 | -0.21(-1.92%) |
Jun 28, 2023 | 11.13 | 11.22 | 10.99 | 11.17 | 152,665 | +0.11(+0.97%) |
Jun 27, 2023 | 10.93 | 11.19 | 10.78 | 11.06 | 221,095 | +0.12(+1.06%) |
Jun 26, 2023 | 10.57 | 11.06 | 10.57 | 10.95 | 175,714 | +0.37(+3.51%) |
Jun 23, 2023 | 10.91 | 10.96 | 10.53 | 10.58 | 247,947 | -0.40(-3.61%) |
Jun 22, 2023 | 10.98 | 11.11 | 10.75 | 10.97 | 178,212 | +0.03(+0.30%) |
Jun 21, 2023 | 10.69 | 11.02 | 10.53 | 10.94 | 205,287 | +0.26(+2.40%) |
Jun 20, 2023 | 10.73 | 10.82 | 10.40 | 10.68 | 179,866 | -0.10(-0.92%) |
Jun 16, 2023 | 10.79 | 10.88 | 10.41 | 10.78 | 478,726 | +0.03(+0.31%) |