Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.26 | 12.46 | 12.16 | 12.25 | 831,608 | +0.00(+0.00%) |
Aug 30, 2023 | 12.24 | 12.38 | 12.13 | 12.25 | 627,602 | -0.04(-0.32%) |
Aug 29, 2023 | 12.00 | 12.34 | 11.87 | 12.29 | 985,974 | +0.23(+1.95%) |
Aug 28, 2023 | 11.82 | 12.13 | 11.82 | 12.06 | 627,790 | +0.23(+1.99%) |
Aug 25, 2023 | 11.97 | 12.13 | 11.57 | 11.82 | 1,156,299 | -0.12(-0.98%) |
Aug 24, 2023 | 11.78 | 12.01 | 11.72 | 11.94 | 1,144,196 | +0.17(+1.41%) |
Aug 23, 2023 | 11.63 | 11.80 | 11.43 | 11.77 | 1,137,403 | +0.20(+1.69%) |
Aug 22, 2023 | 12.04 | 12.09 | 11.48 | 11.58 | 2,048,511 | -0.49(-4.05%) |
Aug 21, 2023 | 12.13 | 12.14 | 11.84 | 12.07 | 1,975,535 | +0.01(+0.08%) |
Aug 18, 2023 | 11.96 | 12.15 | 11.79 | 12.06 | 1,143,680 | -0.04(-0.32%) |
Aug 17, 2023 | 12.18 | 12.20 | 11.99 | 12.10 | 1,189,721 | -0.01(-0.08%) |
Aug 16, 2023 | 12.43 | 12.53 | 12.10 | 12.11 | 1,489,193 | -0.32(-2.60%) |
Aug 15, 2023 | 12.58 | 12.67 | 12.31 | 12.43 | 1,376,112 | -0.37(-2.90%) |
Aug 14, 2023 | 13.16 | 13.20 | 12.70 | 12.80 | 1,215,316 | -0.44(-3.32%) |
Aug 11, 2023 | 13.32 | 13.40 | 13.20 | 13.24 | 540,690 | -0.15(-1.10%) |
Aug 10, 2023 | 13.32 | 13.51 | 13.12 | 13.39 | 1,007,325 | +0.09(+0.66%) |
Aug 09, 2023 | 13.79 | 13.79 | 13.13 | 13.30 | 1,121,413 | -0.42(-3.07%) |
Aug 08, 2023 | 13.36 | 13.76 | 13.01 | 13.72 | 2,145,754 | +0.05(+0.36%) |
Aug 07, 2023 | 13.71 | 13.80 | 13.44 | 13.67 | 1,355,113 | -0.07(-0.50%) |
Aug 04, 2023 | 13.55 | 13.81 | 13.42 | 13.74 | 1,001,383 | +0.24(+1.81%) |
Aug 03, 2023 | 13.58 | 13.72 | 13.25 | 13.49 | 853,779 | -0.09(-0.65%) |
Aug 02, 2023 | 13.58 | 13.61 | 13.25 | 13.58 | 1,083,967 | -0.13(-0.93%) |
Aug 01, 2023 | 13.82 | 13.82 | 13.45 | 13.71 | 1,757,184 | -0.19(-1.34%) |
Jul 31, 2023 | 13.90 | 14.20 | 13.76 | 13.89 | 1,375,741 | -0.25(-1.80%) |
Jul 28, 2023 | 14.06 | 14.25 | 13.63 | 14.15 | 2,401,490 | +0.22(+1.62%) |
Jul 27, 2023 | 14.47 | 15.02 | 13.87 | 13.92 | 3,968,591 | -0.46(-3.20%) |
Jul 26, 2023 | 14.45 | 14.85 | 13.74 | 14.38 | 9,570,315 | +0.09(+0.62%) |
Jul 25, 2023 | 12.82 | 15.72 | 11.96 | 14.30 | 9,961,351 | +1.44(+11.17%) |
Jul 24, 2023 | 12.50 | 12.88 | 12.50 | 12.86 | 316,669 | +0.35(+2.81%) |
Jul 21, 2023 | 12.78 | 12.78 | 12.47 | 12.51 | 412,520 | -0.16(-1.24%) |
Jul 20, 2023 | 12.82 | 12.88 | 12.52 | 12.66 | 568,693 | -0.20(-1.52%) |
Jul 19, 2023 | 12.55 | 12.88 | 12.43 | 12.86 | 490,738 | +0.41(+3.30%) |
Jul 18, 2023 | 12.02 | 12.51 | 12.02 | 12.45 | 364,340 | +0.40(+3.33%) |
Jul 17, 2023 | 11.93 | 12.19 | 11.90 | 12.05 | 302,492 | +0.17(+1.40%) |
Jul 14, 2023 | 12.20 | 12.20 | 11.74 | 11.88 | 254,921 | -0.24(-2.02%) |
Jul 13, 2023 | 12.04 | 12.28 | 11.95 | 12.13 | 357,731 | +0.20(+1.64%) |
Jul 12, 2023 | 11.89 | 12.02 | 11.77 | 11.93 | 306,850 | +0.29(+2.52%) |
Jul 11, 2023 | 11.63 | 11.69 | 11.39 | 11.64 | 291,305 | +0.11(+0.93%) |
Jul 10, 2023 | 11.50 | 11.80 | 11.47 | 11.53 | 354,410 | -0.03(-0.25%) |
Jul 07, 2023 | 11.33 | 11.65 | 11.33 | 11.56 | 470,842 | +0.22(+1.98%) |
Jul 06, 2023 | 11.23 | 11.36 | 11.14 | 11.33 | 405,515 | -0.06(-0.51%) |
Jul 05, 2023 | 11.37 | 11.59 | 11.30 | 11.39 | 413,730 | -0.13(-1.10%) |
Jul 03, 2023 | 11.35 | 11.60 | 11.35 | 11.52 | 200,060 | +0.20(+1.73%) |
Jun 30, 2023 | 11.70 | 11.70 | 11.32 | 11.32 | 284,318 | -0.24(-2.11%) |
Jun 29, 2023 | 11.42 | 11.67 | 11.38 | 11.57 | 330,648 | +0.19(+1.63%) |
Jun 28, 2023 | 11.48 | 11.51 | 11.30 | 11.38 | 302,476 | -0.16(-1.36%) |
Jun 27, 2023 | 11.56 | 11.79 | 11.34 | 11.54 | 399,994 | +0.02(+0.17%) |
Jun 26, 2023 | 11.39 | 11.68 | 11.39 | 11.52 | 386,569 | +0.11(+0.94%) |
Jun 23, 2023 | 11.15 | 11.43 | 11.15 | 11.41 | 869,693 | +0.07(+0.60%) |
Jun 22, 2023 | 11.66 | 11.72 | 11.29 | 11.34 | 542,124 | -0.37(-3.17%) |
Jun 21, 2023 | 11.78 | 11.86 | 11.60 | 11.71 | 406,181 | -0.12(-0.99%) |
Jun 20, 2023 | 12.03 | 12.03 | 11.75 | 11.83 | 439,671 | -0.26(-2.18%) |
Jun 16, 2023 | 12.35 | 12.35 | 11.96 | 12.10 | 1,306,915 | -0.18(-1.43%) |
Jun 15, 2023 | 11.85 | 12.34 | 11.85 | 12.27 | 414,318 | +0.33(+2.78%) |
Jun 14, 2023 | 12.30 | 12.41 | 11.93 | 11.94 | 477,395 | -0.51(-4.09%) |
Jun 13, 2023 | 12.24 | 12.57 | 12.16 | 12.45 | 417,713 | +0.21(+1.68%) |
Jun 12, 2023 | 12.27 | 12.58 | 12.20 | 12.24 | 473,542 | -0.10(-0.79%) |
Jun 09, 2023 | 12.48 | 12.52 | 12.28 | 12.34 | 359,873 | -0.16(-1.25%) |
Jun 08, 2023 | 12.55 | 12.63 | 12.33 | 12.50 | 599,122 | -0.16(-1.24%) |
Jun 07, 2023 | 12.22 | 12.71 | 12.16 | 12.65 | 902,365 | +0.62(+5.12%) |
Jun 06, 2023 | 11.16 | 12.12 | 11.16 | 12.04 | 621,466 | +0.83(+7.42%) |
Jun 05, 2023 | 11.28 | 11.30 | 10.91 | 11.21 | 616,778 | -0.22(-1.97%) |
Jun 02, 2023 | 10.96 | 11.51 | 10.96 | 11.43 | 712,517 | +0.68(+6.37%) |