Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.09 | 13.13 | 12.90 | 12.91 | 1,924,001 | -0.13(-1.01%) |
Aug 30, 2023 | 13.03 | 13.17 | 12.93 | 13.04 | 1,693,899 | +0.01(+0.07%) |
Aug 29, 2023 | 12.87 | 13.10 | 12.66 | 13.03 | 1,715,827 | +0.20(+1.55%) |
Aug 28, 2023 | 12.73 | 13.08 | 12.66 | 12.83 | 2,007,636 | +0.25(+2.03%) |
Aug 25, 2023 | 12.85 | 12.95 | 12.49 | 12.58 | 1,076,027 | -0.13(-1.04%) |
Aug 24, 2023 | 12.74 | 13.11 | 12.70 | 12.71 | 1,474,944 | -0.07(-0.52%) |
Aug 23, 2023 | 12.37 | 12.79 | 12.13 | 12.78 | 1,983,504 | +0.55(+4.48%) |
Aug 22, 2023 | 12.19 | 12.25 | 11.98 | 12.23 | 2,038,627 | +0.16(+1.33%) |
Aug 21, 2023 | 12.26 | 12.26 | 11.93 | 12.07 | 1,829,956 | -0.16(-1.31%) |
Aug 18, 2023 | 12.01 | 12.40 | 11.98 | 12.23 | 1,756,904 | +0.07(+0.54%) |
Aug 17, 2023 | 12.15 | 12.41 | 12.10 | 12.16 | 1,863,151 | +0.01(+0.08%) |
Aug 16, 2023 | 12.10 | 12.28 | 12.08 | 12.15 | 1,807,990 | +0.01(+0.08%) |
Aug 15, 2023 | 12.36 | 12.41 | 12.07 | 12.15 | 1,566,842 | -0.46(-3.67%) |
Aug 14, 2023 | 12.82 | 12.84 | 12.44 | 12.61 | 1,820,419 | -0.33(-2.55%) |
Aug 11, 2023 | 12.75 | 13.01 | 12.75 | 12.94 | 1,262,395 | +0.05(+0.37%) |
Aug 10, 2023 | 13.07 | 13.38 | 12.83 | 12.89 | 2,398,809 | -0.09(-0.73%) |
Aug 09, 2023 | 13.45 | 13.45 | 12.93 | 12.99 | 2,451,209 | -0.51(-3.78%) |
Aug 08, 2023 | 13.21 | 13.61 | 13.14 | 13.50 | 2,352,404 | -0.32(-2.32%) |
Aug 07, 2023 | 13.47 | 13.86 | 13.47 | 13.82 | 2,019,613 | +0.39(+2.88%) |
Aug 04, 2023 | 13.34 | 13.65 | 13.33 | 13.43 | 2,905,265 | -0.01(-0.07%) |
Aug 03, 2023 | 13.43 | 13.49 | 12.98 | 13.44 | 3,626,213 | +0.00(+0.00%) |
Aug 02, 2023 | 13.14 | 13.55 | 13.01 | 13.44 | 4,488,157 | -0.21(-1.52%) |
Aug 01, 2023 | 13.87 | 13.87 | 13.32 | 13.65 | 2,487,822 | -0.24(-1.70%) |
Jul 31, 2023 | 13.57 | 14.10 | 13.57 | 13.88 | 2,054,741 | +0.29(+2.15%) |
Jul 28, 2023 | 13.40 | 13.67 | 13.33 | 13.59 | 1,851,490 | +0.41(+3.08%) |
Jul 27, 2023 | 13.24 | 13.43 | 13.11 | 13.18 | 3,612,015 | -0.05(-0.36%) |
Jul 26, 2023 | 12.83 | 13.25 | 12.83 | 13.23 | 1,779,987 | +0.42(+3.32%) |
Jul 25, 2023 | 12.94 | 13.10 | 12.78 | 12.81 | 1,500,442 | -0.20(-1.52%) |
Jul 24, 2023 | 12.92 | 13.27 | 12.83 | 13.00 | 1,340,797 | +0.08(+0.66%) |
Jul 21, 2023 | 13.02 | 13.08 | 12.77 | 12.92 | 1,479,378 | +0.03(+0.22%) |
Jul 20, 2023 | 13.29 | 13.31 | 12.74 | 12.89 | 2,842,213 | -0.44(-3.33%) |
Jul 19, 2023 | 13.21 | 13.35 | 13.08 | 13.34 | 2,615,491 | +0.34(+2.62%) |
Jul 18, 2023 | 12.81 | 13.19 | 12.72 | 13.00 | 2,540,821 | +0.26(+2.08%) |
Jul 17, 2023 | 12.79 | 12.79 | 12.55 | 12.73 | 2,621,742 | -0.06(-0.44%) |
Jul 14, 2023 | 13.17 | 13.17 | 12.73 | 12.79 | 3,634,447 | -0.41(-3.08%) |
Jul 13, 2023 | 12.94 | 13.22 | 12.84 | 13.19 | 2,472,638 | +0.30(+2.34%) |
Jul 12, 2023 | 13.50 | 13.67 | 12.88 | 12.89 | 2,881,648 | -0.27(-2.08%) |
Jul 11, 2023 | 12.98 | 13.20 | 12.77 | 13.17 | 2,226,173 | +0.37(+2.88%) |
Jul 10, 2023 | 12.68 | 13.00 | 12.55 | 12.80 | 2,795,865 | -0.04(-0.29%) |
Jul 07, 2023 | 12.14 | 13.09 | 12.09 | 12.83 | 5,888,210 | +0.68(+5.59%) |
Jul 06, 2023 | 11.95 | 12.21 | 11.79 | 12.15 | 3,007,185 | -0.13(-1.08%) |
Jul 05, 2023 | 12.28 | 12.49 | 11.98 | 12.29 | 2,312,716 | -0.11(-0.91%) |
Jul 03, 2023 | 11.86 | 12.42 | 11.80 | 12.40 | 1,349,720 | +0.53(+4.46%) |
Jun 30, 2023 | 12.09 | 12.21 | 11.72 | 11.87 | 2,715,885 | -0.06(-0.48%) |
Jun 29, 2023 | 11.41 | 11.97 | 11.33 | 11.93 | 2,328,837 | +0.43(+3.69%) |
Jun 28, 2023 | 11.83 | 11.83 | 11.39 | 11.50 | 3,049,219 | -0.34(-2.90%) |
Jun 27, 2023 | 11.48 | 11.97 | 11.30 | 11.85 | 3,009,137 | +0.32(+2.74%) |
Jun 26, 2023 | 10.61 | 11.61 | 10.57 | 11.53 | 4,935,055 | +0.95(+8.96%) |
Jun 23, 2023 | 11.08 | 11.25 | 10.49 | 10.58 | 24,164,560 | -0.61(-5.48%) |
Jun 22, 2023 | 11.70 | 11.78 | 11.13 | 11.20 | 3,837,400 | -0.48(-4.14%) |
Jun 21, 2023 | 11.60 | 11.82 | 11.39 | 11.68 | 3,550,547 | -0.06(-0.48%) |
Jun 20, 2023 | 11.73 | 11.78 | 11.45 | 11.74 | 3,435,493 | -0.13(-1.10%) |
Jun 16, 2023 | 11.83 | 11.91 | 11.66 | 11.87 | 39,700,796 | -0.02(-0.16%) |