Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.09 | 12.09 | 11.70 | 11.73 | 573,715 | -0.36(-2.96%) |
Aug 30, 2023 | 11.97 | 12.19 | 11.83 | 12.09 | 490,669 | +0.11(+0.94%) |
Aug 29, 2023 | 11.87 | 12.16 | 11.82 | 11.97 | 583,950 | +0.22(+1.90%) |
Aug 28, 2023 | 11.78 | 12.15 | 11.71 | 11.75 | 469,277 | -0.01(-0.08%) |
Aug 25, 2023 | 12.06 | 12.11 | 11.70 | 11.76 | 378,158 | -0.23(-1.94%) |
Aug 24, 2023 | 12.09 | 12.31 | 11.93 | 11.99 | 413,228 | -0.16(-1.30%) |
Aug 23, 2023 | 12.31 | 12.31 | 11.98 | 12.15 | 420,538 | -0.20(-1.65%) |
Aug 22, 2023 | 12.60 | 12.68 | 12.32 | 12.35 | 434,501 | -0.20(-1.63%) |
Aug 21, 2023 | 12.65 | 12.80 | 12.55 | 12.56 | 387,289 | -0.04(-0.29%) |
Aug 18, 2023 | 12.44 | 12.68 | 12.37 | 12.60 | 297,981 | +0.00(+0.00%) |
Aug 17, 2023 | 12.49 | 12.75 | 12.36 | 12.60 | 575,391 | +0.26(+2.11%) |
Aug 16, 2023 | 12.35 | 12.64 | 12.28 | 12.34 | 443,198 | -0.04(-0.30%) |
Aug 15, 2023 | 12.21 | 12.47 | 12.11 | 12.37 | 494,255 | +0.03(+0.23%) |
Aug 14, 2023 | 12.32 | 12.35 | 11.97 | 12.35 | 473,044 | +0.04(+0.30%) |
Aug 11, 2023 | 12.69 | 12.86 | 12.29 | 12.31 | 574,429 | -0.38(-3.00%) |
Aug 10, 2023 | 12.87 | 13.04 | 12.67 | 12.69 | 448,750 | -0.03(-0.22%) |
Aug 09, 2023 | 12.59 | 12.97 | 12.55 | 12.72 | 417,617 | +0.17(+1.33%) |
Aug 08, 2023 | 12.54 | 12.65 | 12.36 | 12.55 | 636,345 | -0.18(-1.39%) |
Aug 07, 2023 | 12.74 | 12.77 | 12.51 | 12.73 | 537,995 | +0.04(+0.29%) |
Aug 04, 2023 | 12.95 | 13.13 | 12.62 | 12.69 | 611,858 | -0.17(-1.30%) |
Aug 03, 2023 | 12.78 | 12.97 | 12.68 | 12.86 | 675,192 | +0.16(+1.24%) |
Aug 02, 2023 | 12.54 | 12.80 | 12.22 | 12.70 | 1,089,578 | -0.07(-0.58%) |
Aug 01, 2023 | 12.85 | 13.00 | 12.26 | 12.77 | 1,339,840 | -0.31(-2.34%) |
Jul 31, 2023 | 12.76 | 13.39 | 12.75 | 13.08 | 1,992,282 | +0.49(+3.91%) |
Jul 28, 2023 | 12.35 | 12.67 | 12.25 | 12.59 | 659,342 | +0.31(+2.50%) |
Jul 27, 2023 | 12.35 | 12.41 | 12.04 | 12.28 | 668,130 | +0.00(+0.00%) |
Jul 26, 2023 | 11.95 | 12.35 | 11.95 | 12.28 | 917,743 | +0.23(+1.93%) |
Jul 25, 2023 | 11.95 | 12.22 | 11.93 | 12.05 | 802,184 | +0.11(+0.93%) |
Jul 24, 2023 | 11.43 | 11.95 | 11.43 | 11.94 | 1,182,102 | +0.62(+5.50%) |
Jul 21, 2023 | 11.22 | 11.46 | 11.00 | 11.31 | 890,824 | +0.06(+0.58%) |
Jul 20, 2023 | 11.30 | 11.38 | 11.06 | 11.25 | 596,529 | +0.05(+0.41%) |
Jul 19, 2023 | 11.22 | 11.32 | 11.01 | 11.20 | 860,041 | -0.17(-1.47%) |
Jul 18, 2023 | 11.34 | 11.43 | 11.27 | 11.37 | 630,549 | +0.03(+0.25%) |
Jul 17, 2023 | 10.96 | 11.41 | 10.90 | 11.34 | 703,299 | +0.38(+3.47%) |
Jul 14, 2023 | 11.38 | 11.40 | 10.87 | 10.96 | 853,198 | -0.50(-4.38%) |
Jul 13, 2023 | 11.57 | 11.59 | 11.39 | 11.46 | 441,370 | -0.08(-0.72%) |
Jul 12, 2023 | 11.70 | 11.81 | 11.44 | 11.55 | 542,245 | -0.04(-0.32%) |
Jul 11, 2023 | 11.52 | 11.61 | 11.36 | 11.58 | 542,144 | +0.13(+1.14%) |
Jul 10, 2023 | 11.56 | 11.77 | 11.32 | 11.45 | 623,740 | -0.19(-1.60%) |
Jul 07, 2023 | 11.47 | 11.74 | 11.46 | 11.64 | 609,966 | +0.23(+2.04%) |
Jul 06, 2023 | 11.99 | 12.04 | 11.25 | 11.41 | 874,965 | -0.72(-5.97%) |
Jul 05, 2023 | 11.55 | 12.29 | 11.30 | 12.13 | 1,499,474 | +0.53(+4.56%) |
Jul 03, 2023 | 11.69 | 11.96 | 11.53 | 11.60 | 470,660 | +0.13(+1.13%) |
Jun 30, 2023 | 11.43 | 11.59 | 11.25 | 11.47 | 583,044 | +0.19(+1.65%) |
Jun 29, 2023 | 11.14 | 11.46 | 11.07 | 11.29 | 531,285 | +0.19(+1.67%) |
Jun 28, 2023 | 10.89 | 11.11 | 10.77 | 11.10 | 554,489 | +0.17(+1.53%) |
Jun 27, 2023 | 11.15 | 11.24 | 10.90 | 10.93 | 737,721 | -0.17(-1.51%) |
Jun 26, 2023 | 11.60 | 11.66 | 11.09 | 11.10 | 714,971 | -0.59(-5.01%) |
Jun 23, 2023 | 11.58 | 11.70 | 11.40 | 11.69 | 1,154,888 | +0.15(+1.29%) |
Jun 22, 2023 | 11.59 | 11.64 | 11.40 | 11.54 | 345,149 | -0.14(-1.19%) |
Jun 21, 2023 | 11.61 | 11.77 | 11.55 | 11.68 | 485,604 | +0.06(+0.48%) |
Jun 20, 2023 | 11.76 | 11.76 | 11.27 | 11.62 | 605,228 | -0.14(-1.18%) |
Jun 16, 2023 | 11.97 | 12.02 | 11.56 | 11.76 | 652,913 | -0.11(-0.94%) |
Jun 15, 2023 | 11.79 | 11.91 | 11.56 | 11.87 | 562,253 | +0.08(+0.71%) |
Jun 14, 2023 | 11.56 | 11.87 | 11.54 | 11.79 | 651,645 | +0.40(+3.51%) |
Jun 13, 2023 | 11.22 | 11.48 | 11.18 | 11.39 | 789,192 | +0.41(+3.72%) |
Jun 12, 2023 | 11.25 | 11.28 | 10.97 | 10.98 | 941,171 | -0.35(-3.11%) |
Jun 09, 2023 | 11.23 | 11.53 | 11.11 | 11.33 | 660,296 | +0.18(+1.58%) |
Jun 08, 2023 | 11.43 | 11.52 | 11.02 | 11.16 | 680,883 | -0.16(-1.40%) |
Jun 07, 2023 | 11.32 | 11.49 | 11.13 | 11.31 | 944,684 | +0.05(+0.41%) |
Jun 06, 2023 | 10.96 | 11.38 | 10.81 | 11.27 | 899,058 | +0.13(+1.17%) |
Jun 05, 2023 | 11.63 | 11.73 | 11.12 | 11.14 | 844,787 | -0.55(-4.69%) |
Jun 02, 2023 | 11.32 | 11.88 | 11.25 | 11.69 | 1,038,482 | +0.65(+5.89%) |