Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.42 | 11.65 | 11.42 | 11.57 | 292,894 | +0.11(+1.00%) |
Aug 30, 2023 | 11.55 | 11.82 | 11.44 | 11.45 | 240,660 | -0.08(-0.67%) |
Aug 29, 2023 | 11.27 | 11.57 | 11.27 | 11.53 | 237,416 | +0.28(+2.47%) |
Aug 28, 2023 | 11.42 | 11.72 | 11.25 | 11.25 | 231,938 | -0.12(-1.10%) |
Aug 25, 2023 | 11.45 | 11.58 | 11.30 | 11.38 | 128,166 | -0.02(-0.17%) |
Aug 24, 2023 | 11.50 | 11.64 | 11.36 | 11.39 | 212,920 | -0.18(-1.57%) |
Aug 23, 2023 | 11.43 | 11.60 | 11.40 | 11.58 | 131,532 | +0.09(+0.75%) |
Aug 22, 2023 | 12.03 | 12.09 | 11.47 | 11.49 | 228,739 | -0.49(-4.08%) |
Aug 21, 2023 | 12.00 | 12.18 | 11.77 | 11.98 | 349,070 | +0.04(+0.32%) |
Aug 18, 2023 | 11.74 | 12.01 | 11.74 | 11.94 | 180,151 | +0.04(+0.32%) |
Aug 17, 2023 | 12.15 | 12.22 | 11.86 | 11.90 | 162,584 | -0.18(-1.51%) |
Aug 16, 2023 | 12.09 | 12.37 | 12.08 | 12.08 | 218,581 | +0.00(+0.00%) |
Aug 15, 2023 | 11.88 | 12.12 | 11.79 | 12.08 | 168,113 | +0.06(+0.48%) |
Aug 14, 2023 | 12.34 | 12.34 | 11.95 | 12.03 | 214,794 | -0.44(-3.54%) |
Aug 11, 2023 | 12.71 | 12.77 | 12.41 | 12.47 | 158,191 | -0.19(-1.51%) |
Aug 10, 2023 | 13.09 | 13.35 | 12.55 | 12.66 | 272,412 | -0.36(-2.80%) |
Aug 09, 2023 | 13.15 | 13.15 | 12.72 | 13.02 | 242,921 | -0.19(-1.45%) |
Aug 08, 2023 | 12.99 | 13.40 | 12.83 | 13.22 | 226,154 | +0.10(+0.73%) |
Aug 07, 2023 | 13.06 | 13.22 | 12.83 | 13.12 | 250,700 | +0.09(+0.66%) |
Aug 04, 2023 | 12.68 | 13.11 | 12.54 | 13.03 | 331,571 | +0.43(+3.42%) |
Aug 03, 2023 | 13.53 | 13.60 | 12.50 | 12.60 | 308,176 | -1.04(-7.59%) |
Aug 02, 2023 | 13.53 | 13.95 | 13.24 | 13.64 | 408,797 | -0.14(-1.04%) |
Aug 01, 2023 | 13.70 | 14.28 | 12.67 | 13.78 | 732,823 | -1.38(-9.10%) |
Jul 31, 2023 | 14.85 | 15.27 | 14.85 | 15.16 | 450,409 | +0.37(+2.53%) |
Jul 28, 2023 | 14.83 | 15.00 | 14.69 | 14.79 | 211,640 | +0.05(+0.32%) |
Jul 27, 2023 | 15.07 | 15.15 | 14.63 | 14.74 | 210,849 | -0.30(-1.98%) |
Jul 26, 2023 | 14.93 | 15.49 | 14.90 | 15.04 | 222,911 | +0.29(+1.95%) |
Jul 25, 2023 | 15.30 | 15.30 | 14.69 | 14.75 | 166,785 | -0.62(-4.05%) |
Jul 24, 2023 | 15.06 | 15.48 | 14.96 | 15.37 | 214,011 | +0.36(+2.43%) |
Jul 21, 2023 | 15.11 | 15.11 | 14.83 | 15.01 | 222,433 | +0.09(+0.58%) |
Jul 20, 2023 | 15.10 | 15.10 | 14.70 | 14.92 | 228,096 | -0.19(-1.27%) |
Jul 19, 2023 | 14.80 | 15.20 | 14.80 | 15.11 | 182,476 | +0.44(+3.00%) |
Jul 18, 2023 | 14.41 | 14.82 | 14.41 | 14.67 | 190,811 | +0.21(+1.46%) |
Jul 17, 2023 | 14.08 | 14.54 | 14.03 | 14.46 | 236,751 | +0.29(+2.03%) |
Jul 14, 2023 | 14.23 | 14.45 | 13.94 | 14.17 | 188,823 | -0.20(-1.40%) |
Jul 13, 2023 | 13.88 | 14.52 | 13.68 | 14.38 | 340,649 | +0.43(+3.09%) |
Jul 12, 2023 | 13.94 | 14.21 | 13.77 | 13.94 | 326,753 | +0.22(+1.61%) |
Jul 11, 2023 | 13.41 | 13.81 | 13.31 | 13.72 | 322,865 | +0.52(+3.92%) |
Jul 10, 2023 | 13.93 | 14.12 | 12.53 | 13.21 | 637,687 | -1.44(-9.82%) |
Jul 07, 2023 | 13.99 | 14.88 | 13.99 | 14.64 | 541,311 | +0.79(+5.67%) |
Jul 06, 2023 | 13.36 | 14.01 | 13.28 | 13.86 | 712,438 | +0.22(+1.62%) |
Jul 05, 2023 | 13.75 | 13.93 | 13.00 | 13.64 | 381,140 | -0.32(-2.27%) |
Jul 03, 2023 | 13.44 | 13.96 | 13.44 | 13.95 | 129,129 | +0.40(+2.97%) |
Jun 30, 2023 | 13.90 | 13.90 | 13.40 | 13.55 | 220,232 | -0.18(-1.33%) |
Jun 29, 2023 | 13.53 | 13.84 | 13.45 | 13.73 | 200,701 | +0.26(+1.92%) |
Jun 28, 2023 | 13.25 | 13.51 | 13.12 | 13.47 | 185,805 | +0.19(+1.44%) |
Jun 27, 2023 | 12.34 | 13.30 | 12.27 | 13.28 | 242,356 | +1.04(+8.45%) |
Jun 26, 2023 | 12.03 | 12.30 | 12.03 | 12.25 | 153,607 | +0.16(+1.35%) |
Jun 23, 2023 | 12.25 | 12.40 | 12.05 | 12.08 | 345,176 | -0.39(-3.15%) |
Jun 22, 2023 | 12.75 | 12.78 | 12.39 | 12.48 | 151,084 | -0.27(-2.11%) |
Jun 21, 2023 | 12.78 | 12.97 | 12.64 | 12.75 | 161,131 | -0.07(-0.52%) |
Jun 20, 2023 | 12.66 | 12.94 | 12.51 | 12.81 | 313,164 | +0.05(+0.38%) |
Jun 16, 2023 | 13.17 | 13.17 | 12.54 | 12.77 | 2,114,115 | -0.28(-2.13%) |
Jun 15, 2023 | 12.45 | 13.10 | 12.45 | 13.04 | 267,487 | +0.43(+3.42%) |
Jun 14, 2023 | 13.56 | 13.64 | 12.58 | 12.61 | 375,530 | -0.93(-6.90%) |
Jun 13, 2023 | 13.53 | 13.94 | 13.46 | 13.55 | 255,216 | +0.02(+0.14%) |
Jun 12, 2023 | 13.29 | 13.61 | 12.91 | 13.53 | 284,850 | +0.25(+1.86%) |
Jun 09, 2023 | 13.65 | 13.67 | 13.18 | 13.28 | 252,693 | -0.41(-2.98%) |
Jun 08, 2023 | 13.77 | 13.97 | 13.29 | 13.69 | 271,462 | -0.21(-1.50%) |
Jun 07, 2023 | 13.31 | 14.13 | 13.21 | 13.90 | 421,763 | +0.64(+4.80%) |
Jun 06, 2023 | 12.33 | 13.33 | 12.33 | 13.26 | 273,832 | +0.87(+7.05%) |
Jun 05, 2023 | 12.07 | 12.42 | 11.89 | 12.39 | 222,945 | +0.14(+1.16%) |
Jun 02, 2023 | 11.85 | 12.28 | 11.82 | 12.24 | 314,554 | +0.61(+5.22%) |