Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.39 | 10.44 | 10.30 | 10.37 | 441,485 | +0.05(+0.48%) |
Aug 30, 2023 | 10.25 | 10.50 | 10.16 | 10.32 | 272,189 | +0.00(+0.00%) |
Aug 29, 2023 | 10.29 | 10.51 | 10.22 | 10.32 | 225,784 | +0.02(+0.19%) |
Aug 28, 2023 | 10.64 | 10.88 | 10.26 | 10.30 | 334,499 | -0.28(-2.65%) |
Aug 25, 2023 | 10.77 | 11.15 | 10.44 | 10.58 | 526,263 | +0.16(+1.54%) |
Aug 24, 2023 | 10.36 | 10.58 | 10.19 | 10.42 | 492,514 | -0.03(-0.29%) |
Aug 23, 2023 | 10.37 | 10.76 | 10.23 | 10.45 | 420,034 | +0.07(+0.72%) |
Aug 22, 2023 | 10.40 | 10.61 | 10.03 | 10.38 | 635,172 | -0.03(-0.24%) |
Aug 21, 2023 | 10.87 | 11.28 | 10.36 | 10.40 | 729,054 | -0.40(-3.70%) |
Aug 18, 2023 | 10.03 | 10.91 | 10.01 | 10.80 | 1,208,484 | -0.11(-1.01%) |
Aug 17, 2023 | 11.50 | 11.55 | 10.83 | 10.91 | 813,029 | -0.51(-4.47%) |
Aug 16, 2023 | 11.91 | 11.93 | 11.40 | 11.42 | 421,802 | -0.36(-3.06%) |
Aug 15, 2023 | 12.58 | 12.61 | 11.77 | 11.78 | 371,953 | -0.80(-6.36%) |
Aug 14, 2023 | 12.78 | 12.78 | 12.20 | 12.58 | 521,387 | -0.18(-1.41%) |
Aug 11, 2023 | 13.12 | 13.35 | 12.72 | 12.76 | 390,212 | -0.42(-3.19%) |
Aug 10, 2023 | 13.89 | 13.94 | 13.06 | 13.18 | 276,976 | -0.66(-4.77%) |
Aug 09, 2023 | 14.21 | 14.21 | 13.58 | 13.84 | 265,682 | -0.37(-2.60%) |
Aug 08, 2023 | 13.89 | 14.24 | 13.63 | 14.21 | 278,838 | +0.27(+1.94%) |
Aug 07, 2023 | 13.29 | 14.01 | 13.20 | 13.94 | 297,720 | +0.63(+4.73%) |
Aug 04, 2023 | 13.37 | 13.63 | 13.23 | 13.31 | 188,243 | -0.06(-0.45%) |
Aug 03, 2023 | 13.75 | 14.20 | 13.34 | 13.37 | 210,468 | -0.50(-3.60%) |
Aug 02, 2023 | 14.03 | 14.03 | 13.50 | 13.87 | 142,850 | -0.34(-2.39%) |
Aug 01, 2023 | 14.45 | 14.57 | 13.84 | 14.21 | 249,750 | -0.34(-2.34%) |
Jul 31, 2023 | 14.17 | 14.63 | 14.13 | 14.55 | 161,108 | +0.43(+3.05%) |
Jul 28, 2023 | 14.27 | 14.57 | 14.05 | 14.12 | 84,645 | -0.08(-0.56%) |
Jul 27, 2023 | 14.35 | 14.48 | 14.03 | 14.20 | 109,526 | -0.14(-0.98%) |
Jul 26, 2023 | 14.24 | 14.57 | 14.19 | 14.34 | 91,049 | +0.05(+0.35%) |
Jul 25, 2023 | 14.20 | 14.46 | 13.93 | 14.29 | 164,354 | +0.08(+0.56%) |
Jul 24, 2023 | 14.99 | 15.10 | 14.16 | 14.21 | 215,522 | -0.79(-5.27%) |
Jul 21, 2023 | 15.70 | 15.76 | 14.78 | 15.00 | 239,753 | -0.53(-3.41%) |
Jul 20, 2023 | 15.60 | 15.62 | 15.38 | 15.53 | 140,279 | -0.07(-0.45%) |
Jul 19, 2023 | 15.10 | 15.63 | 15.05 | 15.60 | 213,028 | +0.53(+3.52%) |
Jul 18, 2023 | 14.65 | 15.10 | 14.59 | 15.07 | 188,081 | +0.40(+2.73%) |
Jul 17, 2023 | 14.91 | 15.22 | 14.66 | 14.67 | 209,224 | -0.34(-2.27%) |
Jul 14, 2023 | 14.70 | 15.03 | 14.60 | 15.01 | 190,810 | +0.24(+1.62%) |
Jul 13, 2023 | 15.07 | 15.27 | 14.73 | 14.77 | 265,816 | -0.21(-1.40%) |
Jul 12, 2023 | 15.11 | 15.26 | 14.83 | 14.98 | 260,439 | +0.06(+0.40%) |
Jul 11, 2023 | 14.82 | 15.06 | 14.73 | 14.92 | 348,434 | +0.20(+1.36%) |
Jul 10, 2023 | 14.03 | 14.72 | 13.90 | 14.72 | 293,045 | +0.83(+5.98%) |
Jul 07, 2023 | 13.39 | 14.29 | 13.39 | 13.89 | 375,162 | +0.53(+3.97%) |
Jul 06, 2023 | 13.38 | 13.38 | 12.62 | 13.36 | 396,538 | -0.07(-0.52%) |
Jul 05, 2023 | 14.21 | 14.30 | 13.34 | 13.43 | 310,771 | -0.78(-5.49%) |
Jul 03, 2023 | 13.85 | 14.35 | 13.80 | 14.21 | 131,399 | +0.38(+2.75%) |
Jun 30, 2023 | 14.26 | 14.29 | 13.77 | 13.83 | 169,280 | -0.30(-2.12%) |
Jun 29, 2023 | 13.78 | 14.39 | 13.78 | 14.13 | 176,507 | +0.40(+2.91%) |
Jun 28, 2023 | 14.09 | 14.39 | 13.67 | 13.73 | 234,135 | -0.36(-2.56%) |
Jun 27, 2023 | 13.33 | 14.15 | 13.17 | 14.09 | 353,769 | +0.87(+6.58%) |
Jun 26, 2023 | 12.76 | 13.23 | 12.42 | 13.22 | 391,750 | +0.38(+2.96%) |
Jun 23, 2023 | 13.19 | 13.32 | 12.69 | 12.84 | 2,383,022 | -0.39(-2.95%) |
Jun 22, 2023 | 13.14 | 13.78 | 13.01 | 13.23 | 464,983 | -0.19(-1.42%) |
Jun 21, 2023 | 12.62 | 13.59 | 12.62 | 13.42 | 487,394 | +0.62(+4.84%) |
Jun 20, 2023 | 12.54 | 12.98 | 12.26 | 12.80 | 310,930 | +0.26(+2.07%) |
Jun 16, 2023 | 13.03 | 13.14 | 12.54 | 12.54 | 463,318 | -0.35(-2.72%) |
Jun 15, 2023 | 12.30 | 12.91 | 12.24 | 12.89 | 456,703 | +0.57(+4.63%) |
Jun 14, 2023 | 12.60 | 12.77 | 12.07 | 12.32 | 445,881 | -0.22(-1.75%) |
Jun 13, 2023 | 12.46 | 12.87 | 12.46 | 12.54 | 445,627 | +0.17(+1.37%) |
Jun 12, 2023 | 12.40 | 12.67 | 12.21 | 12.37 | 320,899 | +0.03(+0.24%) |
Jun 09, 2023 | 12.94 | 12.96 | 12.18 | 12.34 | 1,105,221 | -0.62(-4.78%) |
Jun 08, 2023 | 13.16 | 13.29 | 12.70 | 12.96 | 435,900 | -0.34(-2.56%) |
Jun 07, 2023 | 13.10 | 13.79 | 12.91 | 13.30 | 1,166,917 | +0.74(+5.89%) |
Jun 06, 2023 | 12.20 | 12.73 | 12.19 | 12.56 | 531,013 | +0.21(+1.70%) |
Jun 05, 2023 | 13.00 | 13.00 | 12.23 | 12.35 | 507,974 | -0.48(-3.74%) |
Jun 02, 2023 | 12.71 | 13.03 | 12.54 | 12.83 | 353,247 | +0.29(+2.31%) |