Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.50 | 11.62 | 11.37 | 11.40 | 90,884 | -0.09(-0.82%) |
Aug 30, 2023 | 11.55 | 11.57 | 11.39 | 11.50 | 63,191 | -0.09(-0.82%) |
Aug 29, 2023 | 11.09 | 11.61 | 11.03 | 11.59 | 133,016 | +0.47(+4.26%) |
Aug 28, 2023 | 11.06 | 11.23 | 11.01 | 11.12 | 94,639 | +0.12(+1.12%) |
Aug 25, 2023 | 11.04 | 11.11 | 10.77 | 10.99 | 86,990 | -0.03(-0.26%) |
Aug 24, 2023 | 10.89 | 11.12 | 10.86 | 11.02 | 96,039 | +0.06(+0.52%) |
Aug 23, 2023 | 10.87 | 11.01 | 10.69 | 10.97 | 146,902 | +0.14(+1.31%) |
Aug 22, 2023 | 10.92 | 10.92 | 10.68 | 10.82 | 144,968 | -0.09(-0.87%) |
Aug 21, 2023 | 10.91 | 10.96 | 10.82 | 10.92 | 118,841 | -0.03(-0.26%) |
Aug 18, 2023 | 10.91 | 11.03 | 10.77 | 10.95 | 123,588 | -0.06(-0.52%) |
Aug 17, 2023 | 10.98 | 11.02 | 10.92 | 11.00 | 125,839 | +0.07(+0.61%) |
Aug 16, 2023 | 11.00 | 11.21 | 10.88 | 10.94 | 133,985 | -0.18(-1.62%) |
Aug 15, 2023 | 11.53 | 11.61 | 11.12 | 11.12 | 101,650 | -0.49(-4.24%) |
Aug 14, 2023 | 11.64 | 11.80 | 11.47 | 11.61 | 86,476 | -0.10(-0.89%) |
Aug 11, 2023 | 11.85 | 11.90 | 11.67 | 11.71 | 107,404 | -0.14(-1.20%) |
Aug 10, 2023 | 11.96 | 12.05 | 11.72 | 11.86 | 191,407 | -0.05(-0.40%) |
Aug 09, 2023 | 11.55 | 11.93 | 11.46 | 11.90 | 512,997 | +0.40(+3.46%) |
Aug 08, 2023 | 11.59 | 11.67 | 11.24 | 11.51 | 1,488,772 | -0.15(-1.30%) |
Aug 07, 2023 | 11.57 | 11.83 | 11.50 | 11.66 | 420,000 | +0.10(+0.90%) |
Aug 04, 2023 | 11.52 | 11.89 | 11.51 | 11.55 | 128,313 | +0.08(+0.66%) |
Aug 03, 2023 | 11.73 | 11.74 | 11.46 | 11.48 | 266,111 | -0.30(-2.57%) |
Aug 02, 2023 | 11.98 | 12.07 | 11.76 | 11.78 | 127,638 | -0.29(-2.43%) |
Aug 01, 2023 | 11.97 | 12.10 | 11.91 | 12.07 | 146,438 | +0.08(+0.63%) |
Jul 31, 2023 | 11.90 | 12.07 | 11.90 | 12.00 | 203,596 | +0.12(+1.04%) |
Jul 28, 2023 | 12.07 | 12.28 | 11.80 | 11.88 | 242,039 | -0.10(-0.87%) |
Jul 27, 2023 | 12.62 | 12.69 | 11.77 | 11.98 | 179,253 | -0.72(-5.67%) |
Jul 26, 2023 | 12.56 | 12.89 | 12.32 | 12.70 | 219,145 | -0.57(-4.29%) |
Jul 25, 2023 | 13.07 | 13.50 | 13.07 | 13.27 | 169,355 | +0.08(+0.57%) |
Jul 24, 2023 | 13.05 | 13.29 | 12.96 | 13.19 | 79,665 | +0.11(+0.87%) |
Jul 21, 2023 | 13.42 | 13.47 | 13.04 | 13.08 | 100,135 | -0.21(-1.57%) |
Jul 20, 2023 | 13.08 | 13.30 | 13.01 | 13.29 | 225,143 | +0.25(+1.89%) |
Jul 19, 2023 | 13.09 | 13.23 | 12.94 | 13.04 | 299,113 | -0.05(-0.36%) |
Jul 18, 2023 | 12.98 | 13.31 | 12.98 | 13.09 | 69,145 | +0.09(+0.73%) |
Jul 17, 2023 | 12.80 | 13.11 | 12.80 | 12.99 | 204,593 | +0.21(+1.63%) |
Jul 14, 2023 | 12.70 | 12.79 | 12.62 | 12.79 | 151,887 | +0.04(+0.30%) |
Jul 13, 2023 | 12.66 | 12.82 | 12.54 | 12.75 | 299,786 | +0.13(+1.05%) |
Jul 12, 2023 | 12.64 | 12.74 | 12.56 | 12.62 | 149,817 | +0.15(+1.20%) |
Jul 11, 2023 | 12.74 | 12.79 | 12.38 | 12.46 | 109,102 | -0.24(-1.92%) |
Jul 10, 2023 | 12.77 | 13.10 | 12.68 | 12.71 | 73,417 | -0.09(-0.73%) |
Jul 07, 2023 | 12.89 | 13.15 | 12.77 | 12.80 | 145,761 | -0.09(-0.73%) |
Jul 06, 2023 | 13.01 | 13.07 | 12.73 | 12.90 | 98,340 | -0.25(-1.93%) |
Jul 05, 2023 | 13.31 | 13.34 | 13.07 | 13.15 | 108,183 | -0.18(-1.34%) |
Jul 03, 2023 | 13.25 | 13.43 | 13.24 | 13.33 | 63,011 | -0.03(-0.21%) |
Jun 30, 2023 | 13.78 | 13.78 | 13.32 | 13.36 | 75,324 | -0.27(-2.00%) |
Jun 29, 2023 | 13.64 | 13.87 | 13.53 | 13.63 | 61,847 | -0.01(-0.07%) |
Jun 28, 2023 | 13.95 | 13.95 | 13.59 | 13.64 | 82,978 | -0.31(-2.22%) |
Jun 27, 2023 | 14.14 | 14.27 | 13.93 | 13.95 | 72,296 | -0.13(-0.93%) |
Jun 26, 2023 | 14.07 | 14.44 | 14.06 | 14.08 | 69,622 | -0.06(-0.40%) |
Jun 23, 2023 | 14.36 | 14.62 | 14.08 | 14.14 | 608,551 | -0.49(-3.34%) |
Jun 22, 2023 | 14.77 | 14.79 | 14.61 | 14.62 | 47,027 | -0.28(-1.89%) |
Jun 21, 2023 | 14.96 | 15.20 | 14.91 | 14.91 | 54,822 | -0.13(-0.87%) |
Jun 20, 2023 | 15.06 | 15.13 | 14.82 | 15.04 | 59,576 | -0.08(-0.56%) |
Jun 16, 2023 | 15.30 | 15.30 | 14.94 | 15.12 | 120,865 | -0.04(-0.25%) |
Jun 15, 2023 | 15.17 | 15.21 | 14.99 | 15.16 | 57,588 | +0.08(+0.50%) |
Jun 14, 2023 | 15.22 | 15.39 | 15.02 | 15.08 | 63,986 | -0.18(-1.17%) |
Jun 13, 2023 | 15.07 | 15.48 | 15.07 | 15.26 | 70,929 | +0.18(+1.18%) |
Jun 12, 2023 | 15.08 | 15.29 | 15.02 | 15.08 | 74,327 | +0.07(+0.44%) |
Jun 09, 2023 | 15.12 | 15.20 | 14.95 | 15.02 | 42,789 | -0.15(-0.99%) |
Jun 08, 2023 | 15.52 | 15.53 | 15.11 | 15.17 | 62,375 | -0.34(-2.18%) |
Jun 07, 2023 | 15.11 | 15.56 | 15.08 | 15.51 | 236,324 | +0.57(+3.83%) |
Jun 06, 2023 | 14.10 | 14.96 | 14.08 | 14.93 | 624,397 | +0.79(+5.57%) |
Jun 05, 2023 | 14.24 | 14.28 | 14.02 | 14.14 | 97,356 | -0.16(-1.12%) |
Jun 02, 2023 | 13.91 | 14.34 | 13.91 | 14.30 | 99,071 | +0.58(+4.24%) |