Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.93 | 10.96 | 10.93 | 10.95 | 52,134 | -0.07(-0.62%) |
Aug 30, 2023 | 11.04 | 11.04 | 11.01 | 11.01 | 1,763 | -0.14(-1.21%) |
Aug 29, 2023 | 11.10 | 11.21 | 11.09 | 11.15 | 8,080 | +0.09(+0.80%) |
Aug 28, 2023 | 10.96 | 11.09 | 10.96 | 11.06 | 22,408 | +0.20(+1.82%) |
Aug 25, 2023 | 10.85 | 10.86 | 10.84 | 10.86 | 5,538 | +0.13(+1.24%) |
Aug 24, 2023 | 10.73 | 10.76 | 10.70 | 10.73 | 38,819 | -0.05(-0.44%) |
Aug 23, 2023 | 10.79 | 10.79 | 10.75 | 10.78 | 1,697 | +0.17(+1.62%) |
Aug 22, 2023 | 10.75 | 10.75 | 10.60 | 10.61 | 86,085 | -0.05(-0.45%) |
Aug 21, 2023 | 10.69 | 10.69 | 10.63 | 10.65 | 22,490 | -0.20(-1.85%) |
Aug 18, 2023 | 10.90 | 10.90 | 10.83 | 10.85 | 20,672 | -0.08(-0.78%) |
Aug 17, 2023 | 11.03 | 11.03 | 10.93 | 10.94 | 5,584 | -0.06(-0.52%) |
Aug 16, 2023 | 10.99 | 11.02 | 10.98 | 11.00 | 15,420 | -0.13(-1.20%) |
Aug 15, 2023 | 11.21 | 11.21 | 11.12 | 11.13 | 6,548 | -0.08(-0.68%) |
Aug 14, 2023 | 11.19 | 11.25 | 11.07 | 11.21 | 16,725 | -0.16(-1.44%) |
Aug 11, 2023 | 11.42 | 11.42 | 11.35 | 11.37 | 12,033 | -0.34(-2.91%) |
Aug 10, 2023 | 11.77 | 11.81 | 11.71 | 11.71 | 16,542 | -0.02(-0.16%) |
Aug 09, 2023 | 11.75 | 11.75 | 11.66 | 11.73 | 23,271 | +0.04(+0.33%) |
Aug 08, 2023 | 11.70 | 11.70 | 11.62 | 11.69 | 4,672 | -0.14(-1.17%) |
Aug 07, 2023 | 11.82 | 11.84 | 11.82 | 11.83 | 4,178 | -0.13(-1.12%) |
Aug 04, 2023 | 12.01 | 12.05 | 11.96 | 11.96 | 6,383 | -0.04(-0.34%) |
Aug 03, 2023 | 11.96 | 12.06 | 11.96 | 12.01 | 1,838 | +0.23(+1.98%) |
Aug 02, 2023 | 11.80 | 11.82 | 11.73 | 11.77 | 10,963 | -0.20(-1.63%) |
Aug 01, 2023 | 12.01 | 12.02 | 11.95 | 11.97 | 12,703 | -0.28(-2.26%) |
Jul 31, 2023 | 12.11 | 12.29 | 12.11 | 12.24 | 86,884 | +0.06(+0.52%) |
Jul 28, 2023 | 12.09 | 12.31 | 12.09 | 12.18 | 20,491 | +0.62(+5.38%) |
Jul 27, 2023 | 11.61 | 11.63 | 11.52 | 11.56 | 53,235 | -0.01(-0.11%) |
Jul 26, 2023 | 11.55 | 11.59 | 11.55 | 11.57 | 647 | +0.03(+0.27%) |
Jul 25, 2023 | 11.60 | 11.60 | 11.54 | 11.54 | 3,976 | +0.38(+3.41%) |
Jul 24, 2023 | 11.02 | 11.23 | 11.01 | 11.16 | 20,820 | +0.09(+0.77%) |
Jul 21, 2023 | 11.12 | 11.12 | 11.07 | 11.07 | 3,056 | -0.01(-0.13%) |
Jul 20, 2023 | 11.09 | 11.10 | 11.05 | 11.09 | 7,608 | -0.00(-0.00%) |
Jul 19, 2023 | 11.09 | 11.10 | 11.08 | 11.09 | 2,323 | +0.02(+0.22%) |
Jul 18, 2023 | 11.10 | 11.14 | 11.02 | 11.06 | 25,358 | -0.17(-1.48%) |
Jul 17, 2023 | 11.19 | 11.25 | 11.19 | 11.23 | 3,388 | -0.05(-0.47%) |
Jul 14, 2023 | 11.36 | 11.36 | 11.27 | 11.28 | 9,667 | -0.11(-0.94%) |
Jul 13, 2023 | 11.31 | 11.42 | 11.31 | 11.39 | 12,850 | +0.14(+1.20%) |
Jul 12, 2023 | 11.25 | 11.30 | 11.25 | 11.25 | 23,406 | +0.14(+1.24%) |
Jul 11, 2023 | 11.09 | 11.12 | 11.09 | 11.12 | 1,483 | +0.01(+0.07%) |
Jul 10, 2023 | 11.05 | 11.11 | 11.05 | 11.11 | 911 | -0.03(-0.28%) |
Jul 07, 2023 | 11.05 | 11.14 | 11.05 | 11.14 | 2,829 | +0.07(+0.65%) |
Jul 06, 2023 | 11.06 | 11.07 | 11.02 | 11.07 | 5,073 | -0.25(-2.23%) |
Jul 05, 2023 | 11.42 | 11.42 | 11.30 | 11.32 | 2,721 | -0.26(-2.23%) |
Jul 03, 2023 | 11.56 | 11.63 | 11.56 | 11.58 | 2,567 | +0.16(+1.43%) |
Jun 30, 2023 | 11.37 | 11.44 | 11.37 | 11.42 | 31,071 | +0.16(+1.41%) |
Jun 29, 2023 | 11.24 | 11.26 | 11.24 | 11.26 | 1,120 | -0.13(-1.14%) |
Jun 28, 2023 | 11.31 | 11.39 | 11.28 | 11.39 | 81,444 | +0.07(+0.61%) |
Jun 27, 2023 | 11.30 | 11.33 | 11.29 | 11.32 | 3,119 | +0.19(+1.68%) |
Jun 26, 2023 | 11.15 | 11.15 | 11.11 | 11.13 | 5,484 | -0.02(-0.21%) |
Jun 23, 2023 | 11.21 | 11.21 | 11.13 | 11.15 | 4,388 | -0.16(-1.38%) |
Jun 22, 2023 | 11.29 | 11.31 | 11.29 | 11.31 | 8,010 | -0.03(-0.25%) |
Jun 21, 2023 | 11.35 | 11.38 | 11.30 | 11.34 | 29,882 | -0.05(-0.42%) |
Jun 20, 2023 | 11.49 | 11.49 | 11.35 | 11.39 | 7,726 | -0.29(-2.50%) |
Jun 16, 2023 | 11.74 | 11.74 | 11.67 | 11.68 | 4,257 | -0.03(-0.25%) |
Jun 15, 2023 | 11.67 | 11.71 | 11.65 | 11.71 | 23,668 | +0.06(+0.52%) |
Jun 14, 2023 | 11.58 | 11.67 | 11.58 | 11.65 | 3,216 | -0.00(-0.01%) |
Jun 13, 2023 | 11.74 | 11.74 | 11.65 | 11.65 | 2,224 | +0.00(+0.04%) |
Jun 12, 2023 | 11.66 | 11.68 | 11.64 | 11.64 | 2,099 | -0.09(-0.79%) |
Jun 09, 2023 | 11.74 | 11.78 | 11.72 | 11.74 | 8,172 | -0.07(-0.58%) |
Jun 08, 2023 | 11.75 | 11.80 | 11.75 | 11.80 | 1,767 | +0.23(+1.97%) |
Jun 07, 2023 | 11.62 | 11.66 | 11.58 | 11.58 | 1,854 | -0.08(-0.69%) |
Jun 06, 2023 | 11.50 | 11.67 | 11.49 | 11.66 | 6,548 | +0.13(+1.11%) |
Jun 05, 2023 | 11.50 | 11.53 | 11.47 | 11.53 | 4,520 | -0.02(-0.16%) |
Jun 02, 2023 | 11.59 | 11.59 | 11.53 | 11.55 | 16,634 | +0.14(+1.20%) |