Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.58 | 10.72 | 10.40 | 10.40 | 937 | -0.16(-1.52%) |
Aug 30, 2023 | 10.59 | 10.67 | 10.29 | 10.56 | 19,502 | -0.18(-1.68%) |
Aug 29, 2023 | 10.69 | 10.74 | 10.58 | 10.74 | 5,520 | +0.17(+1.61%) |
Aug 28, 2023 | 10.59 | 10.69 | 10.26 | 10.57 | 6,015 | -0.02(-0.19%) |
Aug 25, 2023 | 10.48 | 10.59 | 10.26 | 10.59 | 1,295 | +0.05(+0.47%) |
Aug 24, 2023 | 10.88 | 10.90 | 10.54 | 10.54 | 1,440 | -0.49(-4.44%) |
Aug 23, 2023 | 10.63 | 11.03 | 10.45 | 11.03 | 995 | +0.02(+0.18%) |
Aug 22, 2023 | 10.37 | 11.01 | 10.37 | 11.01 | 1,219 | +0.75(+7.31%) |
Aug 21, 2023 | 10.60 | 10.64 | 10.26 | 10.26 | 1,572 | -0.07(-0.68%) |
Aug 18, 2023 | 10.16 | 10.33 | 10.16 | 10.33 | 1,342 | +0.17(+1.67%) |
Aug 17, 2023 | 10.40 | 10.43 | 10.16 | 10.16 | 3,528 | -0.35(-3.33%) |
Aug 16, 2023 | 10.45 | 10.51 | 10.25 | 10.51 | 5,773 | +0.11(+1.07%) |
Aug 15, 2023 | 10.76 | 10.76 | 10.35 | 10.40 | 1,604 | -0.08(-0.77%) |
Aug 14, 2023 | 10.50 | 10.77 | 10.44 | 10.48 | 3,689 | -0.51(-4.68%) |
Aug 11, 2023 | 10.60 | 11.09 | 10.60 | 10.99 | 3,243 | +0.16(+1.52%) |
Aug 10, 2023 | 11.31 | 11.31 | 10.67 | 10.83 | 1,904 | -0.46(-4.07%) |
Aug 09, 2023 | 11.03 | 11.40 | 11.03 | 11.29 | 2,717 | -0.95(-7.76%) |
Aug 08, 2023 | 12.36 | 12.39 | 12.24 | 12.24 | 2,133 | -0.53(-4.15%) |
Aug 07, 2023 | 12.95 | 12.95 | 12.43 | 12.77 | 6,192 | -0.14(-1.08%) |
Aug 04, 2023 | 12.88 | 12.91 | 12.42 | 12.91 | 1,532 | +0.16(+1.25%) |
Aug 03, 2023 | 13.07 | 13.07 | 12.60 | 12.75 | 1,429 | -0.18(-1.35%) |
Aug 02, 2023 | 13.04 | 13.11 | 12.85 | 12.93 | 352 | -0.12(-0.96%) |
Aug 01, 2023 | 13.25 | 13.25 | 13.04 | 13.05 | 516 | -0.20(-1.51%) |
Jul 31, 2023 | 13.25 | 13.59 | 12.83 | 13.25 | 1,600 | +0.11(+0.84%) |
Jul 28, 2023 | 13.53 | 13.53 | 12.76 | 13.14 | 1,671 | +0.24(+1.86%) |
Jul 27, 2023 | 12.92 | 13.00 | 12.70 | 12.90 | 296 | +0.31(+2.46%) |
Jul 26, 2023 | 12.54 | 13.23 | 12.54 | 12.59 | 2,986 | +0.14(+1.12%) |
Jul 25, 2023 | 12.85 | 13.05 | 12.45 | 12.45 | 10,766 | -0.34(-2.66%) |
Jul 24, 2023 | 13.25 | 13.25 | 12.70 | 12.79 | 4,123 | +0.02(+0.16%) |
Jul 21, 2023 | 13.17 | 13.17 | 12.67 | 12.77 | 1,323 | -0.33(-2.52%) |
Jul 20, 2023 | 13.02 | 13.10 | 12.91 | 13.10 | 2,756 | -0.08(-0.61%) |
Jul 19, 2023 | 13.18 | 13.18 | 13.01 | 13.18 | 727 | +0.26(+2.01%) |
Jul 18, 2023 | 12.84 | 13.65 | 12.84 | 12.92 | 1,770 | -0.20(-1.49%) |
Jul 17, 2023 | 13.15 | 13.22 | 13.01 | 13.12 | 717 | -0.08(-0.64%) |
Jul 14, 2023 | 13.02 | 13.27 | 13.02 | 13.20 | 1,040 | -0.09(-0.68%) |
Jul 13, 2023 | 13.38 | 13.38 | 12.89 | 13.29 | 754 | +0.14(+1.06%) |
Jul 12, 2023 | 13.36 | 13.36 | 13.09 | 13.15 | 2,191 | +0.15(+1.15%) |
Jul 11, 2023 | 12.95 | 13.00 | 12.92 | 13.00 | 969 | +0.21(+1.64%) |
Jul 10, 2023 | 12.66 | 12.79 | 12.54 | 12.79 | 1,839 | -0.06(-0.43%) |
Jul 07, 2023 | 12.52 | 12.92 | 12.52 | 12.85 | 707 | +0.09(+0.67%) |
Jul 06, 2023 | 12.90 | 12.90 | 12.66 | 12.76 | 995 | -0.18(-1.35%) |
Jul 05, 2023 | 12.72 | 13.05 | 12.72 | 12.94 | 7,221 | -0.43(-3.25%) |
Jul 03, 2023 | 13.49 | 13.49 | 13.05 | 13.37 | 1,915 | +0.47(+3.68%) |
Jun 30, 2023 | 12.80 | 12.91 | 12.77 | 12.89 | 3,801 | +0.03(+0.19%) |
Jun 29, 2023 | 12.91 | 13.13 | 12.87 | 12.87 | 5,735 | -0.09(-0.69%) |
Jun 28, 2023 | 12.79 | 13.03 | 12.77 | 12.96 | 12,261 | +0.12(+0.93%) |
Jun 27, 2023 | 12.87 | 12.87 | 12.72 | 12.84 | 13,740 | -0.12(-0.93%) |
Jun 26, 2023 | 12.59 | 12.96 | 12.59 | 12.96 | 1,519 | +0.61(+4.94%) |
Jun 23, 2023 | 12.35 | 12.53 | 12.30 | 12.35 | 2,350 | -0.42(-3.29%) |
Jun 22, 2023 | 13.00 | 13.00 | 12.77 | 12.77 | 1,732 | -0.23(-1.77%) |
Jun 21, 2023 | 13.11 | 13.11 | 13.00 | 13.00 | 2,886 | +0.13(+1.01%) |
Jun 20, 2023 | 12.99 | 12.99 | 12.79 | 12.87 | 9,178 | +0.02(+0.18%) |
Jun 16, 2023 | 13.05 | 13.18 | 12.80 | 12.85 | 13,553 | +0.46(+3.69%) |