Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.76 | 12.22 | 11.57 | 12.11 | 4,242,284 | +0.41(+3.50%) |
Aug 30, 2023 | 11.58 | 12.01 | 11.58 | 11.70 | 2,989,588 | +0.14(+1.18%) |
Aug 29, 2023 | 11.44 | 11.57 | 11.19 | 11.56 | 1,697,738 | +0.10(+0.85%) |
Aug 28, 2023 | 11.44 | 11.55 | 11.34 | 11.46 | 2,218,519 | +0.24(+2.18%) |
Aug 25, 2023 | 11.32 | 11.35 | 11.05 | 11.22 | 1,300,947 | +0.01(+0.09%) |
Aug 24, 2023 | 11.13 | 11.31 | 11.07 | 11.21 | 2,918,917 | +0.04(+0.35%) |
Aug 23, 2023 | 11.39 | 11.48 | 11.16 | 11.17 | 2,705,522 | -0.40(-3.46%) |
Aug 22, 2023 | 11.85 | 11.92 | 11.52 | 11.57 | 2,917,364 | -0.23(-1.99%) |
Aug 21, 2023 | 11.71 | 11.89 | 11.63 | 11.81 | 3,266,806 | +0.25(+2.20%) |
Aug 18, 2023 | 11.43 | 11.56 | 11.29 | 11.55 | 2,713,386 | +0.01(+0.08%) |
Aug 17, 2023 | 11.60 | 11.68 | 11.39 | 11.54 | 2,588,071 | +0.14(+1.20%) |
Aug 16, 2023 | 11.23 | 11.50 | 11.13 | 11.40 | 2,894,262 | -0.24(-2.10%) |
Aug 15, 2023 | 11.56 | 11.69 | 11.44 | 11.65 | 2,599,997 | -0.18(-1.49%) |
Aug 14, 2023 | 12.04 | 12.04 | 11.79 | 11.82 | 2,275,950 | -0.26(-2.18%) |
Aug 11, 2023 | 12.02 | 12.25 | 12.02 | 12.09 | 2,267,051 | -0.04(-0.32%) |
Aug 10, 2023 | 12.36 | 12.47 | 11.95 | 12.13 | 3,196,008 | -0.39(-3.12%) |
Aug 09, 2023 | 12.71 | 13.06 | 12.49 | 12.52 | 4,103,823 | +0.20(+1.59%) |
Aug 08, 2023 | 11.69 | 12.33 | 11.58 | 12.32 | 2,775,954 | +0.21(+1.78%) |
Aug 07, 2023 | 12.04 | 12.31 | 11.90 | 12.11 | 2,828,647 | +0.17(+1.39%) |
Aug 04, 2023 | 11.97 | 12.10 | 11.68 | 11.94 | 2,367,390 | +0.14(+1.16%) |
Aug 03, 2023 | 11.46 | 11.96 | 11.35 | 11.81 | 4,484,188 | +0.50(+4.41%) |
Aug 02, 2023 | 11.17 | 11.34 | 10.92 | 11.31 | 5,149,640 | -0.21(-1.78%) |
Aug 01, 2023 | 11.59 | 12.14 | 11.40 | 11.51 | 8,208,325 | -0.95(-7.61%) |
Jul 31, 2023 | 12.37 | 12.49 | 12.19 | 12.46 | 3,774,024 | +0.22(+1.84%) |
Jul 28, 2023 | 11.88 | 12.25 | 11.74 | 12.24 | 2,873,053 | +0.66(+5.74%) |
Jul 27, 2023 | 12.16 | 12.16 | 11.51 | 11.57 | 2,767,292 | -0.36(-3.03%) |
Jul 26, 2023 | 11.76 | 12.20 | 11.75 | 11.93 | 2,336,016 | +0.06(+0.49%) |
Jul 25, 2023 | 11.89 | 12.01 | 11.70 | 11.87 | 2,052,377 | -0.03(-0.25%) |
Jul 24, 2023 | 11.93 | 12.13 | 11.85 | 11.90 | 2,488,812 | +0.07(+0.58%) |
Jul 21, 2023 | 12.02 | 12.02 | 11.77 | 11.83 | 1,904,769 | -0.17(-1.38%) |
Jul 20, 2023 | 12.12 | 12.12 | 11.85 | 12.00 | 1,962,236 | +0.17(+1.40%) |
Jul 19, 2023 | 11.83 | 11.98 | 11.73 | 11.83 | 1,886,543 | +0.07(+0.58%) |
Jul 18, 2023 | 11.54 | 11.96 | 11.44 | 11.77 | 3,264,656 | +0.42(+3.70%) |
Jul 17, 2023 | 11.17 | 11.45 | 11.07 | 11.35 | 2,106,528 | +0.20(+1.75%) |
Jul 14, 2023 | 11.56 | 11.57 | 11.09 | 11.15 | 2,812,681 | -0.39(-3.39%) |
Jul 13, 2023 | 11.66 | 12.01 | 11.48 | 11.54 | 3,657,547 | -0.05(-0.42%) |
Jul 12, 2023 | 11.54 | 11.66 | 11.34 | 11.59 | 2,733,150 | -0.04(-0.34%) |
Jul 11, 2023 | 11.34 | 11.66 | 11.23 | 11.63 | 2,359,700 | +0.39(+3.48%) |
Jul 10, 2023 | 11.09 | 11.28 | 11.04 | 11.24 | 2,377,023 | +0.21(+1.95%) |
Jul 07, 2023 | 10.75 | 11.32 | 10.72 | 11.02 | 3,240,506 | +0.28(+2.64%) |
Jul 06, 2023 | 11.12 | 11.13 | 10.50 | 10.74 | 2,639,904 | -0.47(-4.18%) |
Jul 05, 2023 | 11.34 | 11.38 | 11.11 | 11.21 | 1,967,288 | -0.02(-0.17%) |
Jul 03, 2023 | 11.34 | 11.53 | 11.16 | 11.23 | 1,700,015 | -0.11(-0.95%) |
Jun 30, 2023 | 11.42 | 11.52 | 11.16 | 11.34 | 4,276,885 | -0.04(-0.34%) |
Jun 29, 2023 | 10.75 | 11.40 | 10.57 | 11.38 | 4,136,188 | +0.58(+5.34%) |
Jun 28, 2023 | 10.77 | 10.86 | 10.61 | 10.80 | 3,904,702 | +0.06(+0.55%) |
Jun 27, 2023 | 10.37 | 11.13 | 10.33 | 10.74 | 4,983,402 | +0.19(+1.76%) |
Jun 26, 2023 | 10.23 | 10.74 | 10.22 | 10.55 | 4,166,493 | +0.41(+4.05%) |
Jun 23, 2023 | 9.792 | 10.35 | 9.773 | 10.14 | 7,118,900 | +0.10(+0.97%) |
Jun 22, 2023 | 10.16 | 10.22 | 9.901 | 10.05 | 2,901,557 | -0.27(-2.65%) |
Jun 21, 2023 | 9.880 | 10.37 | 9.870 | 10.32 | 3,198,661 | +0.34(+3.43%) |
Jun 20, 2023 | 10.25 | 10.32 | 9.821 | 9.978 | 3,641,979 | -0.25(-2.48%) |
Jun 16, 2023 | 10.46 | 10.65 | 10.18 | 10.23 | 12,706,712 | -0.21(-1.97%) |