Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.76 | 11.77 | 11.71 | 11.74 | 792,838 | -0.05(-0.40%) |
Aug 30, 2023 | 11.86 | 11.86 | 11.74 | 11.78 | 856,315 | -0.24(-2.02%) |
Aug 29, 2023 | 11.87 | 12.04 | 11.84 | 12.03 | 999,389 | +0.12(+1.02%) |
Aug 28, 2023 | 11.80 | 11.91 | 11.80 | 11.91 | 482,759 | +0.13(+1.11%) |
Aug 25, 2023 | 11.74 | 11.78 | 11.68 | 11.78 | 578,833 | +0.07(+0.56%) |
Aug 24, 2023 | 11.66 | 11.74 | 11.62 | 11.71 | 783,606 | +0.13(+1.13%) |
Aug 23, 2023 | 11.48 | 11.60 | 11.47 | 11.58 | 522,816 | +0.16(+1.39%) |
Aug 22, 2023 | 11.47 | 11.54 | 11.39 | 11.42 | 1,313,232 | -0.05(-0.41%) |
Aug 21, 2023 | 11.48 | 11.51 | 11.40 | 11.47 | 1,026,138 | +0.03(+0.25%) |
Aug 18, 2023 | 11.38 | 11.48 | 11.38 | 11.44 | 938,023 | +0.05(+0.41%) |
Aug 17, 2023 | 11.47 | 11.47 | 11.37 | 11.39 | 1,428,196 | -0.02(-0.16%) |
Aug 16, 2023 | 11.43 | 11.46 | 11.39 | 11.41 | 1,096,129 | -0.05(-0.41%) |
Aug 15, 2023 | 11.42 | 11.51 | 11.42 | 11.46 | 599,283 | -0.02(-0.16%) |
Aug 14, 2023 | 11.46 | 11.48 | 11.37 | 11.48 | 785,402 | -0.07(-0.65%) |
Aug 11, 2023 | 11.54 | 11.56 | 11.47 | 11.55 | 809,106 | -0.07(-0.56%) |
Aug 10, 2023 | 11.56 | 11.65 | 11.53 | 11.62 | 942,606 | +0.07(+0.57%) |
Aug 09, 2023 | 11.45 | 11.58 | 11.43 | 11.55 | 1,032,359 | +0.00(+0.00%) |
Aug 08, 2023 | 11.41 | 11.55 | 11.34 | 11.55 | 1,031,103 | -0.08(-0.72%) |
Aug 07, 2023 | 11.45 | 11.71 | 11.44 | 11.63 | 771,129 | +0.60(+5.43%) |
Aug 04, 2023 | 11.03 | 11.12 | 11.01 | 11.04 | 809,777 | +0.06(+0.51%) |
Aug 03, 2023 | 10.99 | 11.01 | 10.92 | 10.98 | 561,400 | -0.07(-0.68%) |
Aug 02, 2023 | 11.16 | 11.16 | 11.02 | 11.05 | 533,394 | -0.23(-2.07%) |
Aug 01, 2023 | 11.24 | 11.31 | 11.20 | 11.29 | 644,947 | +0.31(+2.81%) |
Jul 31, 2023 | 10.90 | 11.03 | 10.88 | 10.98 | 1,664,170 | -0.01(-0.09%) |
Jul 28, 2023 | 10.95 | 10.99 | 10.93 | 10.99 | 394,343 | +0.07(+0.60%) |
Jul 27, 2023 | 10.91 | 11.02 | 10.91 | 10.92 | 668,491 | +0.10(+0.95%) |
Jul 26, 2023 | 10.76 | 10.84 | 10.73 | 10.82 | 808,782 | -0.03(-0.26%) |
Jul 25, 2023 | 10.90 | 10.90 | 10.82 | 10.85 | 408,078 | -0.16(-1.45%) |
Jul 24, 2023 | 11.00 | 11.03 | 10.95 | 11.01 | 345,647 | +0.07(+0.60%) |
Jul 21, 2023 | 10.95 | 10.98 | 10.90 | 10.94 | 573,568 | +0.12(+1.12%) |
Jul 20, 2023 | 10.91 | 10.93 | 10.80 | 10.82 | 849,673 | -0.12(-1.11%) |
Jul 19, 2023 | 10.95 | 10.98 | 10.86 | 10.94 | 1,057,146 | +0.01(+0.09%) |
Jul 18, 2023 | 10.88 | 11.01 | 10.88 | 10.93 | 679,285 | +0.00(+0.00%) |
Jul 17, 2023 | 10.90 | 10.96 | 10.83 | 10.93 | 916,974 | -0.08(-0.77%) |
Jul 14, 2023 | 11.05 | 11.05 | 11.00 | 11.02 | 527,175 | -0.03(-0.25%) |
Jul 13, 2023 | 10.96 | 11.06 | 10.91 | 11.04 | 473,864 | +0.20(+1.81%) |
Jul 12, 2023 | 10.70 | 10.85 | 10.67 | 10.85 | 690,501 | +0.33(+3.11%) |
Jul 11, 2023 | 10.48 | 10.56 | 10.47 | 10.52 | 835,001 | +0.09(+0.90%) |
Jul 10, 2023 | 10.33 | 10.46 | 10.33 | 10.43 | 1,074,371 | -0.02(-0.18%) |
Jul 07, 2023 | 10.46 | 10.52 | 10.45 | 10.45 | 1,519,039 | -0.06(-0.54%) |
Jul 06, 2023 | 10.54 | 10.55 | 10.46 | 10.50 | 1,595,028 | -0.03(-0.27%) |
Jul 05, 2023 | 10.51 | 10.54 | 10.43 | 10.53 | 1,296,466 | -0.16(-1.49%) |
Jul 03, 2023 | 10.60 | 10.73 | 10.60 | 10.69 | 307,351 | +0.11(+1.06%) |
Jun 30, 2023 | 10.60 | 10.60 | 10.52 | 10.58 | 916,383 | +0.01(+0.09%) |
Jun 29, 2023 | 10.55 | 10.59 | 10.46 | 10.57 | 1,354,024 | -0.18(-1.65%) |
Jun 28, 2023 | 10.85 | 10.85 | 10.70 | 10.75 | 1,374,295 | -0.20(-1.80%) |
Jun 27, 2023 | 10.97 | 11.00 | 10.90 | 10.94 | 829,091 | +0.05(+0.43%) |
Jun 26, 2023 | 10.83 | 10.92 | 10.83 | 10.90 | 947,719 | +0.07(+0.60%) |
Jun 23, 2023 | 11.02 | 11.02 | 10.81 | 10.83 | 1,024,655 | -0.30(-2.69%) |
Jun 22, 2023 | 11.11 | 11.15 | 11.07 | 11.13 | 1,215,593 | -0.04(-0.33%) |
Jun 21, 2023 | 11.19 | 11.22 | 11.13 | 11.17 | 1,372,145 | -0.07(-0.58%) |
Jun 20, 2023 | 11.18 | 11.25 | 11.18 | 11.23 | 1,548,900 | -0.05(-0.41%) |
Jun 16, 2023 | 11.36 | 11.36 | 11.23 | 11.28 | 1,476,552 | -0.12(-1.07%) |