Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.10 | 12.54 | 12.08 | 12.34 | 1,556,165 | +0.54(+4.58%) |
Aug 30, 2023 | 11.60 | 11.85 | 11.45 | 11.80 | 791,857 | +0.19(+1.64%) |
Aug 29, 2023 | 10.94 | 11.68 | 10.92 | 11.61 | 964,587 | +0.62(+5.64%) |
Aug 28, 2023 | 10.99 | 11.15 | 10.82 | 10.99 | 757,132 | +0.17(+1.57%) |
Aug 25, 2023 | 10.55 | 10.94 | 10.19 | 10.82 | 1,396,597 | +0.38(+3.64%) |
Aug 24, 2023 | 11.55 | 11.60 | 10.43 | 10.44 | 1,292,535 | -0.88(-7.77%) |
Aug 23, 2023 | 10.91 | 11.45 | 10.84 | 11.32 | 1,072,698 | +0.53(+4.91%) |
Aug 22, 2023 | 10.85 | 10.97 | 10.64 | 10.79 | 1,148,539 | +0.12(+1.12%) |
Aug 21, 2023 | 10.53 | 10.81 | 10.35 | 10.67 | 992,141 | +0.21(+2.01%) |
Aug 18, 2023 | 9.970 | 10.56 | 9.920 | 10.46 | 1,079,645 | +0.00(+0.00%) |
Aug 17, 2023 | 10.89 | 10.92 | 10.41 | 10.46 | 1,031,935 | -0.29(-2.70%) |
Aug 16, 2023 | 11.02 | 11.16 | 10.74 | 10.75 | 1,105,874 | -0.38(-3.41%) |
Aug 15, 2023 | 11.48 | 11.56 | 11.05 | 11.13 | 809,467 | -0.55(-4.71%) |
Aug 14, 2023 | 11.25 | 11.68 | 11.13 | 11.68 | 1,082,146 | +0.32(+2.82%) |
Aug 11, 2023 | 11.27 | 11.59 | 11.21 | 11.36 | 1,449,198 | -0.19(-1.65%) |
Aug 10, 2023 | 11.83 | 12.16 | 11.35 | 11.55 | 1,552,030 | +0.10(+0.87%) |
Aug 09, 2023 | 12.02 | 12.04 | 11.32 | 11.45 | 1,235,655 | -0.49(-4.10%) |
Aug 08, 2023 | 11.76 | 12.00 | 11.35 | 11.94 | 1,377,528 | -0.46(-3.71%) |
Aug 07, 2023 | 12.17 | 12.41 | 11.78 | 12.40 | 1,027,622 | +0.36(+2.99%) |
Aug 04, 2023 | 12.54 | 12.66 | 11.98 | 12.04 | 1,480,386 | +0.22(+1.86%) |
Aug 03, 2023 | 11.74 | 12.03 | 11.63 | 11.82 | 1,297,191 | -0.37(-3.04%) |
Aug 02, 2023 | 12.74 | 12.76 | 11.90 | 12.19 | 2,181,036 | -1.19(-8.89%) |
Aug 01, 2023 | 13.36 | 13.54 | 13.03 | 13.38 | 768,901 | -0.16(-1.18%) |
Jul 31, 2023 | 13.20 | 13.67 | 13.19 | 13.54 | 934,767 | +0.45(+3.44%) |
Jul 28, 2023 | 12.69 | 13.19 | 12.60 | 13.09 | 1,457,958 | +0.75(+6.08%) |
Jul 27, 2023 | 13.33 | 13.40 | 12.19 | 12.34 | 1,996,786 | -0.30(-2.37%) |
Jul 26, 2023 | 12.39 | 12.76 | 12.21 | 12.64 | 1,083,008 | +0.17(+1.36%) |
Jul 25, 2023 | 12.46 | 12.72 | 12.45 | 12.47 | 859,299 | +0.13(+1.05%) |
Jul 24, 2023 | 12.47 | 12.58 | 12.08 | 12.34 | 1,332,081 | -0.06(-0.48%) |
Jul 21, 2023 | 12.81 | 12.92 | 12.30 | 12.40 | 1,063,493 | -0.08(-0.64%) |
Jul 20, 2023 | 13.34 | 13.51 | 12.39 | 12.48 | 2,343,843 | -1.41(-10.15%) |
Jul 19, 2023 | 13.95 | 14.36 | 13.71 | 13.89 | 1,420,124 | +0.21(+1.54%) |
Jul 18, 2023 | 13.37 | 13.77 | 13.16 | 13.68 | 1,383,972 | +0.34(+2.55%) |
Jul 17, 2023 | 12.99 | 13.49 | 12.87 | 13.34 | 987,533 | +0.38(+2.93%) |
Jul 14, 2023 | 13.29 | 13.56 | 12.83 | 12.96 | 1,443,052 | -0.39(-2.92%) |
Jul 13, 2023 | 12.86 | 13.46 | 12.85 | 13.35 | 1,742,653 | +0.85(+6.80%) |
Jul 12, 2023 | 12.68 | 12.72 | 12.15 | 12.50 | 1,310,442 | +0.31(+2.54%) |
Jul 11, 2023 | 11.62 | 12.27 | 11.54 | 12.19 | 1,555,367 | +0.73(+6.37%) |
Jul 10, 2023 | 11.05 | 11.47 | 10.89 | 11.46 | 729,327 | +0.31(+2.78%) |
Jul 07, 2023 | 11.06 | 11.49 | 11.04 | 11.15 | 1,271,140 | +0.11(+1.00%) |
Jul 06, 2023 | 11.19 | 11.20 | 10.72 | 11.04 | 1,048,892 | -0.63(-5.40%) |
Jul 05, 2023 | 11.47 | 11.78 | 11.36 | 11.67 | 724,052 | +0.07(+0.60%) |
Jul 03, 2023 | 11.44 | 11.63 | 11.37 | 11.60 | 691,715 | +0.18(+1.58%) |
Jun 30, 2023 | 11.43 | 11.72 | 11.40 | 11.42 | 1,117,276 | +0.33(+2.98%) |
Jun 29, 2023 | 11.35 | 11.38 | 10.93 | 11.09 | 962,290 | -0.25(-2.20%) |
Jun 28, 2023 | 10.86 | 11.52 | 10.84 | 11.34 | 1,004,849 | +0.45(+4.13%) |
Jun 27, 2023 | 10.55 | 11.03 | 10.40 | 10.89 | 976,591 | +0.51(+4.91%) |
Jun 26, 2023 | 10.68 | 11.10 | 10.37 | 10.38 | 862,553 | -0.38(-3.53%) |
Jun 23, 2023 | 10.69 | 10.95 | 10.52 | 10.76 | 1,209,034 | -0.33(-2.98%) |
Jun 22, 2023 | 10.53 | 11.10 | 10.46 | 11.09 | 1,218,169 | +0.37(+3.45%) |
Jun 21, 2023 | 11.28 | 11.31 | 10.53 | 10.72 | 1,296,907 | -0.68(-5.96%) |
Jun 20, 2023 | 11.24 | 11.66 | 11.02 | 11.40 | 1,055,634 | -0.06(-0.52%) |
Jun 16, 2023 | 12.02 | 12.07 | 11.39 | 11.46 | 1,039,609 | -0.38(-3.21%) |