Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.92 | 11.08 | 10.74 | 10.83 | 516,148 | -0.09(-0.82%) |
Aug 30, 2023 | 11.00 | 11.00 | 10.78 | 10.92 | 659,872 | +0.01(+0.09%) |
Aug 29, 2023 | 10.96 | 11.04 | 10.71 | 10.91 | 542,145 | -0.06(-0.55%) |
Aug 28, 2023 | 10.83 | 11.18 | 10.71 | 10.97 | 819,496 | +0.17(+1.57%) |
Aug 25, 2023 | 10.40 | 10.82 | 10.28 | 10.80 | 621,815 | +0.44(+4.25%) |
Aug 24, 2023 | 10.31 | 10.60 | 10.21 | 10.36 | 1,013,857 | +0.07(+0.68%) |
Aug 23, 2023 | 10.71 | 10.87 | 10.19 | 10.29 | 914,072 | -0.36(-3.38%) |
Aug 22, 2023 | 10.38 | 10.66 | 10.21 | 10.65 | 517,316 | +0.25(+2.40%) |
Aug 21, 2023 | 10.43 | 10.47 | 9.810 | 10.40 | 808,376 | -0.05(-0.48%) |
Aug 18, 2023 | 9.860 | 10.46 | 9.860 | 10.45 | 612,209 | +0.46(+4.60%) |
Aug 17, 2023 | 10.01 | 10.20 | 9.950 | 9.990 | 457,714 | -0.03(-0.30%) |
Aug 16, 2023 | 10.19 | 10.37 | 9.940 | 10.02 | 415,068 | -0.24(-2.34%) |
Aug 15, 2023 | 10.26 | 10.36 | 9.925 | 10.26 | 564,646 | +0.12(+1.18%) |
Aug 14, 2023 | 10.17 | 10.26 | 9.700 | 10.14 | 670,063 | -0.34(-3.24%) |
Aug 11, 2023 | 10.18 | 10.50 | 10.09 | 10.48 | 469,501 | +0.28(+2.75%) |
Aug 10, 2023 | 10.16 | 10.36 | 10.08 | 10.20 | 534,169 | +0.07(+0.69%) |
Aug 09, 2023 | 10.64 | 10.76 | 10.05 | 10.13 | 608,106 | -0.51(-4.84%) |
Aug 08, 2023 | 10.39 | 10.68 | 10.32 | 10.64 | 789,335 | +0.25(+2.45%) |
Aug 07, 2023 | 10.82 | 10.93 | 10.30 | 10.39 | 1,065,337 | -0.46(-4.24%) |
Aug 04, 2023 | 10.80 | 10.93 | 10.65 | 10.85 | 959,060 | +0.08(+0.74%) |
Aug 03, 2023 | 11.08 | 11.44 | 10.67 | 10.77 | 899,794 | -0.14(-1.28%) |
Aug 02, 2023 | 11.40 | 11.40 | 10.28 | 10.91 | 1,569,694 | +0.41(+3.90%) |
Aug 01, 2023 | 10.71 | 10.80 | 10.36 | 10.50 | 743,715 | -0.30(-2.78%) |
Jul 31, 2023 | 10.77 | 10.94 | 10.67 | 10.80 | 438,108 | +0.07(+0.65%) |
Jul 28, 2023 | 10.41 | 10.76 | 10.39 | 10.73 | 657,529 | +0.36(+3.47%) |
Jul 27, 2023 | 10.51 | 10.60 | 10.25 | 10.37 | 558,191 | -0.03(-0.29%) |
Jul 26, 2023 | 10.43 | 10.54 | 10.33 | 10.40 | 495,223 | -0.07(-0.67%) |
Jul 25, 2023 | 10.36 | 10.66 | 10.29 | 10.47 | 884,626 | +0.16(+1.55%) |
Jul 24, 2023 | 10.47 | 10.50 | 10.15 | 10.31 | 699,337 | -0.13(-1.25%) |
Jul 21, 2023 | 10.79 | 10.88 | 10.38 | 10.44 | 738,495 | -0.32(-2.97%) |
Jul 20, 2023 | 10.93 | 11.08 | 10.72 | 10.76 | 635,788 | -0.16(-1.47%) |
Jul 19, 2023 | 11.27 | 11.29 | 10.92 | 10.92 | 763,404 | -0.33(-2.93%) |
Jul 18, 2023 | 11.21 | 11.46 | 11.10 | 11.25 | 534,492 | -0.05(-0.44%) |
Jul 17, 2023 | 11.27 | 11.60 | 11.20 | 11.30 | 720,620 | +0.01(+0.09%) |
Jul 14, 2023 | 11.38 | 11.56 | 11.04 | 11.29 | 1,158,303 | -0.11(-0.96%) |
Jul 13, 2023 | 12.00 | 12.00 | 11.18 | 11.40 | 1,508,922 | +0.25(+2.24%) |
Jul 12, 2023 | 11.40 | 11.40 | 11.06 | 11.15 | 737,148 | +0.02(+0.18%) |
Jul 11, 2023 | 11.15 | 11.25 | 10.99 | 11.13 | 909,602 | -0.01(-0.09%) |
Jul 10, 2023 | 11.26 | 11.29 | 11.00 | 11.14 | 1,027,384 | -0.16(-1.42%) |
Jul 07, 2023 | 11.50 | 11.74 | 11.24 | 11.30 | 744,789 | -0.14(-1.22%) |
Jul 06, 2023 | 11.00 | 11.47 | 10.89 | 11.44 | 1,346,868 | +0.44(+4.00%) |
Jul 05, 2023 | 11.20 | 11.25 | 10.86 | 11.00 | 1,154,546 | -0.20(-1.79%) |
Jul 03, 2023 | 11.00 | 11.22 | 10.98 | 11.20 | 496,854 | +0.14(+1.27%) |
Jun 30, 2023 | 11.23 | 11.64 | 11.05 | 11.06 | 1,257,582 | -0.11(-0.98%) |
Jun 29, 2023 | 11.80 | 12.17 | 11.01 | 11.17 | 2,138,217 | +0.27(+2.48%) |
Jun 28, 2023 | 11.33 | 11.53 | 10.68 | 10.90 | 1,503,124 | -0.35(-3.11%) |
Jun 27, 2023 | 11.49 | 11.71 | 11.12 | 11.25 | 1,017,436 | -0.11(-0.97%) |
Jun 26, 2023 | 11.56 | 11.97 | 11.31 | 11.36 | 1,206,157 | -0.38(-3.24%) |
Jun 23, 2023 | 11.69 | 12.00 | 10.81 | 11.74 | 3,113,401 | +0.19(+1.65%) |
Jun 22, 2023 | 11.69 | 12.04 | 11.43 | 11.55 | 1,135,276 | -0.19(-1.62%) |
Jun 21, 2023 | 11.26 | 11.79 | 10.86 | 11.74 | 951,661 | +0.51(+4.54%) |
Jun 20, 2023 | 11.86 | 12.08 | 11.19 | 11.23 | 1,276,250 | -0.57(-4.83%) |
Jun 16, 2023 | 12.05 | 12.05 | 11.51 | 11.80 | 4,676,313 | -0.02(-0.17%) |
Jun 15, 2023 | 11.96 | 12.06 | 11.65 | 11.82 | 1,429,463 | -0.22(-1.83%) |
Jun 14, 2023 | 12.24 | 12.36 | 11.86 | 12.04 | 1,054,686 | -0.22(-1.79%) |
Jun 13, 2023 | 12.00 | 12.39 | 11.86 | 12.26 | 683,251 | +0.40(+3.37%) |
Jun 12, 2023 | 12.01 | 12.43 | 11.63 | 11.86 | 1,262,294 | +0.01(+0.08%) |
Jun 09, 2023 | 12.31 | 12.44 | 11.82 | 11.85 | 1,047,209 | -0.40(-3.27%) |
Jun 08, 2023 | 11.97 | 12.51 | 11.92 | 12.25 | 1,040,542 | +0.28(+2.34%) |
Jun 07, 2023 | 11.28 | 12.14 | 11.25 | 11.97 | 1,369,837 | +0.66(+5.84%) |
Jun 06, 2023 | 11.21 | 11.32 | 10.82 | 11.31 | 1,198,662 | +0.12(+1.07%) |
Jun 05, 2023 | 11.05 | 11.40 | 10.97 | 11.19 | 1,262,005 | +0.07(+0.63%) |
Jun 02, 2023 | 10.75 | 11.13 | 10.61 | 11.12 | 1,122,212 | +0.39(+3.63%) |