Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.53 | 12.53 | 12.36 | 12.37 | 10,047,792 | -0.07(-0.59%) |
Aug 30, 2023 | 12.41 | 12.53 | 12.41 | 12.44 | 10,070,319 | +0.03(+0.22%) |
Aug 29, 2023 | 12.35 | 12.47 | 12.33 | 12.41 | 14,625,369 | +0.10(+0.82%) |
Aug 28, 2023 | 12.10 | 12.33 | 12.10 | 12.31 | 17,288,160 | +0.23(+1.90%) |
Aug 25, 2023 | 11.94 | 12.13 | 11.92 | 12.08 | 14,003,800 | +0.20(+1.70%) |
Aug 24, 2023 | 11.86 | 11.97 | 11.85 | 11.88 | 10,871,074 | -0.02(-0.15%) |
Aug 23, 2023 | 11.90 | 11.92 | 11.84 | 11.90 | 12,948,106 | -0.01(-0.08%) |
Aug 22, 2023 | 11.97 | 11.98 | 11.91 | 11.91 | 10,870,197 | -0.03(-0.23%) |
Aug 21, 2023 | 12.06 | 12.07 | 11.88 | 11.94 | 13,685,694 | +0.00(+0.00%) |
Aug 18, 2023 | 11.80 | 11.94 | 11.79 | 11.94 | 11,567,362 | +0.09(+0.77%) |
Aug 17, 2023 | 11.82 | 11.94 | 11.78 | 11.85 | 16,123,085 | +0.12(+1.02%) |
Aug 16, 2023 | 11.53 | 11.83 | 11.53 | 11.73 | 21,742,794 | +0.19(+1.67%) |
Aug 15, 2023 | 11.66 | 11.66 | 11.44 | 11.53 | 12,601,769 | -0.15(-1.26%) |
Aug 14, 2023 | 11.71 | 11.74 | 11.66 | 11.68 | 11,326,955 | -0.04(-0.31%) |
Aug 11, 2023 | 11.71 | 11.77 | 11.66 | 11.72 | 14,109,604 | +0.00(+0.00%) |
Aug 10, 2023 | 11.70 | 11.74 | 11.65 | 11.72 | 18,639,666 | +0.08(+0.69%) |
Aug 09, 2023 | 11.63 | 11.72 | 11.57 | 11.64 | 18,387,316 | +0.09(+0.78%) |
Aug 08, 2023 | 11.58 | 11.60 | 11.51 | 11.55 | 15,766,591 | -0.05(-0.46%) |
Aug 07, 2023 | 11.49 | 11.65 | 11.48 | 11.60 | 15,371,155 | +0.17(+1.49%) |
Aug 04, 2023 | 11.61 | 11.62 | 11.40 | 11.43 | 21,299,496 | -0.08(-0.70%) |
Aug 03, 2023 | 11.65 | 11.66 | 11.47 | 11.51 | 30,539,252 | -0.27(-2.28%) |
Aug 02, 2023 | 11.91 | 11.91 | 11.77 | 11.78 | 16,619,653 | -0.13(-1.05%) |
Aug 01, 2023 | 11.92 | 11.95 | 11.88 | 11.91 | 12,703,232 | -0.01(-0.08%) |
Jul 31, 2023 | 11.96 | 11.98 | 11.88 | 11.91 | 13,333,979 | +0.04(+0.30%) |
Jul 28, 2023 | 11.80 | 11.89 | 11.75 | 11.88 | 9,104,229 | +0.10(+0.84%) |
Jul 27, 2023 | 11.85 | 11.86 | 11.77 | 11.78 | 9,483,560 | -0.02(-0.15%) |
Jul 26, 2023 | 11.88 | 11.88 | 11.77 | 11.80 | 10,819,003 | -0.04(-0.38%) |
Jul 25, 2023 | 11.92 | 11.92 | 11.84 | 11.84 | 10,818,777 | -0.06(-0.53%) |
Jul 24, 2023 | 11.83 | 11.92 | 11.82 | 11.91 | 10,892,624 | +0.12(+0.99%) |
Jul 21, 2023 | 11.87 | 11.88 | 11.77 | 11.79 | 9,514,478 | -0.04(-0.38%) |
Jul 20, 2023 | 11.84 | 11.88 | 11.82 | 11.83 | 8,173,078 | +0.02(+0.15%) |
Jul 19, 2023 | 11.78 | 11.83 | 11.77 | 11.82 | 6,080,304 | +0.06(+0.53%) |
Jul 18, 2023 | 11.66 | 11.79 | 11.65 | 11.75 | 10,186,357 | +0.13(+1.08%) |
Jul 17, 2023 | 11.61 | 11.65 | 11.59 | 11.63 | 10,760,638 | +0.06(+0.54%) |
Jul 14, 2023 | 11.69 | 11.69 | 11.56 | 11.56 | 16,936,704 | -0.12(-1.00%) |
Jul 13, 2023 | 11.68 | 11.69 | 11.65 | 11.68 | 16,113,341 | +0.04(+0.31%) |
Jul 12, 2023 | 11.70 | 11.73 | 11.63 | 11.65 | 14,606,889 | +0.04(+0.31%) |
Jul 11, 2023 | 11.55 | 11.66 | 11.53 | 11.61 | 15,503,425 | +0.10(+0.86%) |
Jul 10, 2023 | 11.45 | 11.54 | 11.43 | 11.51 | 9,513,860 | +0.08(+0.71%) |
Jul 07, 2023 | 11.47 | 11.54 | 11.42 | 11.43 | 9,830,301 | -0.04(-0.39%) |
Jul 06, 2023 | 11.45 | 11.49 | 11.37 | 11.47 | 6,635,158 | -0.04(-0.31%) |
Jul 05, 2023 | 11.52 | 11.52 | 11.45 | 11.51 | 7,952,410 | -0.01(-0.08%) |
Jul 03, 2023 | 11.45 | 11.53 | 11.43 | 11.52 | 4,212,800 | +0.13(+1.18%) |
Jun 30, 2023 | 11.49 | 11.52 | 11.37 | 11.39 | 11,352,288 | -0.06(-0.55%) |
Jun 29, 2023 | 11.47 | 11.50 | 11.42 | 11.45 | 6,307,650 | +0.03(+0.24%) |
Jun 28, 2023 | 11.33 | 11.43 | 11.27 | 11.42 | 8,108,303 | +0.09(+0.79%) |
Jun 27, 2023 | 11.32 | 11.37 | 11.26 | 11.33 | 9,029,849 | +0.04(+0.32%) |
Jun 26, 2023 | 11.21 | 11.36 | 11.21 | 11.30 | 10,114,683 | +0.09(+0.80%) |
Jun 23, 2023 | 11.30 | 11.34 | 11.21 | 11.21 | 12,175,592 | -0.15(-1.34%) |
Jun 22, 2023 | 11.42 | 11.43 | 11.30 | 11.36 | 10,268,180 | -0.10(-0.86%) |
Jun 21, 2023 | 11.42 | 11.56 | 11.39 | 11.46 | 13,532,081 | +0.03(+0.24%) |
Jun 20, 2023 | 11.49 | 11.50 | 11.39 | 11.43 | 9,474,808 | -0.06(-0.55%) |
Jun 16, 2023 | 11.54 | 11.55 | 11.45 | 11.49 | 10,400,326 | -0.02(-0.16%) |