Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.97 | 11.04 | 10.57 | 10.59 | 1,092,622 | -0.34(-3.11%) |
Aug 30, 2023 | 11.01 | 11.19 | 10.91 | 10.93 | 1,130,257 | -0.12(-1.09%) |
Aug 29, 2023 | 11.22 | 11.35 | 10.98 | 11.05 | 1,042,884 | -0.05(-0.45%) |
Aug 28, 2023 | 11.79 | 12.00 | 11.00 | 11.10 | 1,197,229 | -0.76(-6.41%) |
Aug 25, 2023 | 12.06 | 12.12 | 11.57 | 11.86 | 1,218,430 | -0.16(-1.33%) |
Aug 24, 2023 | 11.10 | 12.76 | 11.00 | 12.02 | 1,454,106 | -0.14(-1.15%) |
Aug 23, 2023 | 12.00 | 12.18 | 11.81 | 12.16 | 1,064,415 | +0.23(+1.93%) |
Aug 22, 2023 | 12.17 | 12.23 | 11.81 | 11.93 | 783,152 | -0.24(-1.97%) |
Aug 21, 2023 | 12.33 | 12.33 | 12.08 | 12.17 | 640,099 | -0.16(-1.30%) |
Aug 18, 2023 | 11.95 | 12.36 | 11.92 | 12.33 | 665,639 | +0.28(+2.32%) |
Aug 17, 2023 | 11.85 | 12.07 | 11.82 | 12.05 | 538,146 | +0.22(+1.86%) |
Aug 16, 2023 | 11.88 | 11.96 | 11.74 | 11.83 | 521,083 | -0.05(-0.42%) |
Aug 15, 2023 | 12.00 | 12.00 | 11.80 | 11.88 | 487,608 | -0.15(-1.25%) |
Aug 14, 2023 | 12.17 | 12.21 | 11.94 | 12.03 | 864,330 | -0.17(-1.39%) |
Aug 11, 2023 | 11.60 | 12.20 | 11.53 | 12.20 | 799,386 | +0.53(+4.54%) |
Aug 10, 2023 | 11.52 | 11.79 | 11.52 | 11.67 | 843,960 | +0.17(+1.48%) |
Aug 09, 2023 | 11.26 | 11.64 | 11.16 | 11.50 | 892,471 | +0.30(+2.68%) |
Aug 08, 2023 | 11.49 | 11.49 | 10.98 | 11.20 | 890,788 | -0.41(-3.53%) |
Aug 07, 2023 | 11.89 | 11.89 | 11.56 | 11.61 | 574,886 | -0.26(-2.19%) |
Aug 04, 2023 | 11.86 | 12.12 | 11.82 | 11.87 | 525,080 | +0.08(+0.68%) |
Aug 03, 2023 | 11.57 | 11.82 | 11.28 | 11.79 | 929,903 | +0.20(+1.73%) |
Aug 02, 2023 | 11.85 | 11.90 | 11.50 | 11.59 | 1,079,711 | -0.39(-3.26%) |
Aug 01, 2023 | 12.67 | 12.73 | 11.97 | 11.98 | 843,337 | -0.69(-5.45%) |
Jul 31, 2023 | 12.79 | 12.91 | 12.47 | 12.67 | 808,248 | -0.08(-0.63%) |
Jul 28, 2023 | 12.89 | 12.99 | 12.64 | 12.75 | 880,985 | +0.00(+0.00%) |
Jul 27, 2023 | 13.15 | 13.23 | 12.67 | 12.75 | 907,964 | -0.35(-2.67%) |
Jul 26, 2023 | 12.93 | 13.23 | 12.92 | 13.10 | 659,478 | +0.20(+1.55%) |
Jul 25, 2023 | 12.99 | 13.10 | 12.88 | 12.90 | 695,759 | -0.09(-0.69%) |
Jul 24, 2023 | 12.86 | 13.06 | 12.81 | 12.99 | 752,223 | +0.14(+1.09%) |
Jul 21, 2023 | 12.87 | 12.99 | 12.69 | 12.85 | 670,545 | +0.03(+0.23%) |
Jul 20, 2023 | 13.00 | 13.00 | 12.51 | 12.82 | 1,068,318 | -0.30(-2.29%) |
Jul 19, 2023 | 13.00 | 13.19 | 12.95 | 13.12 | 739,505 | +0.28(+2.18%) |
Jul 18, 2023 | 12.74 | 13.18 | 12.74 | 12.84 | 648,642 | +0.13(+1.02%) |
Jul 17, 2023 | 12.80 | 12.86 | 12.58 | 12.71 | 747,557 | -0.10(-0.78%) |
Jul 14, 2023 | 13.16 | 13.18 | 12.75 | 12.81 | 752,461 | -0.37(-2.81%) |
Jul 13, 2023 | 13.06 | 13.23 | 12.97 | 13.18 | 570,093 | +0.14(+1.07%) |
Jul 12, 2023 | 13.16 | 13.19 | 12.79 | 13.04 | 686,872 | +0.05(+0.38%) |
Jul 11, 2023 | 12.85 | 13.02 | 12.74 | 12.99 | 787,814 | +0.20(+1.56%) |
Jul 10, 2023 | 12.88 | 13.08 | 12.75 | 12.79 | 639,017 | -0.09(-0.70%) |
Jul 07, 2023 | 12.88 | 13.05 | 12.82 | 12.88 | 605,239 | +0.03(+0.23%) |
Jul 06, 2023 | 12.56 | 12.86 | 12.49 | 12.85 | 910,423 | +0.11(+0.86%) |
Jul 05, 2023 | 12.95 | 12.95 | 12.59 | 12.74 | 821,009 | -0.26(-2.00%) |
Jul 03, 2023 | 12.54 | 13.04 | 12.53 | 13.00 | 442,098 | +0.49(+3.92%) |
Jun 30, 2023 | 12.72 | 12.75 | 12.50 | 12.51 | 731,906 | -0.12(-0.95%) |
Jun 29, 2023 | 12.49 | 12.67 | 12.46 | 12.63 | 851,753 | +0.08(+0.64%) |
Jun 28, 2023 | 12.30 | 12.56 | 12.04 | 12.55 | 1,106,366 | +0.14(+1.13%) |
Jun 27, 2023 | 12.53 | 12.70 | 12.36 | 12.41 | 1,118,255 | -0.09(-0.72%) |
Jun 26, 2023 | 12.58 | 12.71 | 12.45 | 12.50 | 1,184,262 | -0.08(-0.64%) |
Jun 23, 2023 | 12.01 | 12.86 | 11.99 | 12.58 | 2,682,151 | +0.64(+5.36%) |
Jun 22, 2023 | 12.27 | 12.29 | 11.91 | 11.94 | 1,534,785 | -0.31(-2.53%) |
Jun 21, 2023 | 12.01 | 12.36 | 11.89 | 12.25 | 2,328,459 | +0.17(+1.41%) |
Jun 20, 2023 | 12.29 | 12.38 | 12.00 | 12.08 | 1,500,040 | -0.21(-1.71%) |
Jun 16, 2023 | 12.57 | 12.58 | 12.08 | 12.29 | 2,490,202 | -0.16(-1.29%) |