Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.850 | 9.870 | 9.800 | 9.870 | 4,947 | +0.02(+0.20%) |
Aug 30, 2023 | 9.530 | 9.851 | 9.530 | 9.850 | 23,982 | +0.33(+3.47%) |
Aug 29, 2023 | 9.670 | 10.08 | 9.520 | 9.520 | 2,005 | -0.07(-0.68%) |
Aug 28, 2023 | 9.820 | 9.820 | 9.585 | 9.585 | 3,590 | -0.19(-1.99%) |
Aug 25, 2023 | 9.900 | 9.900 | 9.780 | 9.780 | 972 | -0.07(-0.71%) |
Aug 24, 2023 | 9.810 | 9.890 | 9.810 | 9.850 | 1,403 | -0.14(-1.40%) |
Aug 23, 2023 | 10.00 | 10.00 | 9.679 | 9.990 | 2,853 | -0.02(-0.20%) |
Aug 22, 2023 | 9.920 | 10.06 | 9.920 | 10.01 | 1,648 | +0.09(+0.91%) |
Aug 21, 2023 | 10.10 | 10.46 | 9.650 | 9.920 | 9,169 | -0.26(-2.55%) |
Aug 18, 2023 | 9.800 | 10.25 | 9.800 | 10.18 | 5,921 | +0.36(+3.67%) |
Aug 17, 2023 | 10.51 | 10.52 | 9.300 | 9.820 | 16,675 | -0.56(-5.43%) |
Aug 16, 2023 | 10.41 | 10.51 | 10.26 | 10.38 | 5,773 | -0.10(-0.91%) |
Aug 15, 2023 | 11.00 | 11.17 | 10.31 | 10.48 | 19,487 | -0.54(-4.90%) |
Aug 14, 2023 | 11.68 | 11.68 | 11.02 | 11.02 | 9,356 | -0.64(-5.53%) |
Aug 11, 2023 | 11.58 | 11.93 | 11.37 | 11.66 | 2,377 | +0.29(+2.59%) |
Aug 10, 2023 | 11.44 | 11.70 | 11.37 | 11.37 | 3,146 | -0.08(-0.70%) |
Aug 09, 2023 | 11.51 | 11.72 | 11.45 | 11.45 | 1,167 | -0.30(-2.57%) |
Aug 08, 2023 | 11.80 | 11.80 | 11.52 | 11.75 | 1,038 | -0.12(-0.99%) |
Aug 07, 2023 | 12.00 | 12.00 | 11.87 | 11.87 | 2,430 | -0.15(-1.25%) |
Aug 04, 2023 | 12.10 | 12.81 | 12.02 | 12.02 | 4,986 | -0.02(-0.21%) |
Aug 03, 2023 | 12.30 | 12.30 | 12.04 | 12.04 | 2,950 | -0.07(-0.55%) |
Aug 02, 2023 | 12.21 | 12.21 | 11.86 | 12.11 | 7,091 | -0.41(-3.27%) |
Aug 01, 2023 | 12.32 | 12.52 | 12.32 | 12.52 | 3,636 | -0.18(-1.42%) |
Jul 31, 2023 | 12.88 | 12.88 | 12.70 | 12.70 | 1,783 | +0.00(+0.04%) |
Jul 28, 2023 | 12.30 | 12.70 | 12.19 | 12.70 | 1,442 | +0.39(+3.17%) |
Jul 27, 2023 | 12.64 | 12.64 | 12.16 | 12.30 | 2,651 | -0.25(-1.95%) |
Jul 26, 2023 | 12.51 | 12.64 | 12.51 | 12.55 | 1,240 | +0.05(+0.40%) |
Jul 25, 2023 | 12.70 | 12.70 | 12.15 | 12.50 | 3,472 | -0.22(-1.73%) |
Jul 24, 2023 | 12.78 | 13.00 | 12.72 | 12.72 | 7,797 | -0.23(-1.78%) |
Jul 21, 2023 | 12.88 | 13.07 | 12.88 | 12.95 | 2,385 | +0.15(+1.16%) |
Jul 20, 2023 | 13.17 | 13.17 | 12.80 | 12.80 | 1,641 | -0.23(-1.76%) |
Jul 19, 2023 | 12.85 | 13.20 | 12.85 | 13.03 | 1,184 | -0.12(-0.88%) |
Jul 18, 2023 | 13.20 | 13.20 | 13.15 | 13.15 | 1,138 | -0.06(-0.49%) |
Jul 17, 2023 | 13.20 | 13.25 | 13.21 | 13.21 | 1,888 | -0.16(-1.20%) |
Jul 14, 2023 | 13.50 | 13.50 | 13.28 | 13.37 | 1,866 | -0.07(-0.52%) |
Jul 13, 2023 | 13.34 | 13.56 | 12.88 | 13.44 | 2,283 | -0.05(-0.37%) |
Jul 12, 2023 | 13.46 | 13.69 | 13.40 | 13.49 | 1,611 | +0.16(+1.20%) |
Jul 11, 2023 | 13.40 | 13.97 | 13.19 | 13.33 | 8,478 | +0.06(+0.45%) |
Jul 10, 2023 | 12.98 | 13.74 | 12.98 | 13.27 | 18,114 | +0.33(+2.55%) |
Jul 07, 2023 | 12.75 | 13.49 | 12.75 | 12.94 | 1,504 | -0.06(-0.46%) |
Jul 06, 2023 | 13.50 | 13.50 | 12.94 | 13.00 | 16,040 | -0.37(-2.76%) |
Jul 05, 2023 | 13.05 | 13.56 | 12.76 | 13.37 | 17,312 | +0.32(+2.44%) |
Jul 03, 2023 | 13.59 | 13.59 | 12.64 | 13.05 | 25,235 | -1.11(-7.84%) |
Jun 30, 2023 | 14.99 | 14.99 | 14.04 | 14.16 | 34,255 | -0.69(-4.65%) |
Jun 29, 2023 | 14.29 | 15.11 | 14.28 | 14.85 | 76,072 | +0.65(+4.58%) |
Jun 28, 2023 | 13.96 | 14.64 | 13.51 | 14.20 | 92,251 | +1.20(+9.23%) |
Jun 27, 2023 | 13.30 | 13.32 | 11.90 | 13.00 | 228,123 | +1.46(+12.65%) |
Jun 26, 2023 | 11.27 | 11.55 | 11.27 | 11.54 | 46,637 | +0.14(+1.23%) |
Jun 23, 2023 | 11.40 | 11.60 | 11.06 | 11.40 | 6,981 | +0.01(+0.09%) |
Jun 22, 2023 | 11.19 | 11.65 | 11.19 | 11.39 | 1,332 | -0.12(-1.04%) |
Jun 21, 2023 | 11.25 | 11.65 | 11.25 | 11.51 | 2,460 | +0.04(+0.35%) |
Jun 20, 2023 | 11.78 | 11.78 | 11.01 | 11.47 | 1,583 | +0.15(+1.28%) |
Jun 16, 2023 | 11.46 | 11.78 | 11.20 | 11.32 | 1,436 | -0.14(-1.18%) |
Jun 15, 2023 | 11.47 | 11.47 | 11.46 | 11.46 | 496 | +0.21(+1.87%) |
Jun 14, 2023 | 11.26 | 11.63 | 11.15 | 11.25 | 1,956 | -0.15(-1.32%) |
Jun 13, 2023 | 11.46 | 11.76 | 11.40 | 11.40 | 4,314 | -0.38(-3.23%) |
Jun 12, 2023 | 11.34 | 11.78 | 11.34 | 11.78 | 1,133 | +0.21(+1.82%) |
Jun 09, 2023 | 11.64 | 11.64 | 11.57 | 11.57 | 1,570 | -0.21(-1.75%) |
Jun 08, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 407 | +0.21(+1.82%) |
Jun 07, 2023 | 11.68 | 11.68 | 11.57 | 11.57 | 719 | -0.08(-0.66%) |
Jun 06, 2023 | 11.48 | 11.64 | 10.89 | 11.64 | 1,032 | +0.24(+2.13%) |
Jun 05, 2023 | 11.32 | 11.50 | 11.16 | 11.40 | 3,344 | -0.09(-0.78%) |
Jun 02, 2023 | 11.53 | 11.66 | 11.09 | 11.49 | 2,257 | -0.04(-0.35%) |