Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.89 | 10.89 | 10.32 | 10.35 | 237,588 | -0.54(-4.96%) |
Aug 30, 2023 | 10.91 | 11.01 | 10.78 | 10.89 | 593,233 | -0.01(-0.09%) |
Aug 29, 2023 | 10.81 | 11.07 | 10.73 | 10.90 | 55,444 | +0.10(+0.93%) |
Aug 28, 2023 | 10.90 | 10.90 | 10.54 | 10.80 | 60,288 | -0.10(-0.92%) |
Aug 25, 2023 | 11.07 | 11.16 | 10.80 | 10.90 | 74,001 | -0.21(-1.89%) |
Aug 24, 2023 | 11.24 | 11.32 | 11.04 | 11.11 | 105,205 | -0.17(-1.51%) |
Aug 23, 2023 | 11.11 | 11.40 | 11.08 | 11.28 | 99,699 | +0.21(+1.90%) |
Aug 22, 2023 | 10.61 | 11.11 | 10.55 | 11.07 | 131,474 | +0.53(+5.03%) |
Aug 21, 2023 | 10.45 | 10.58 | 10.23 | 10.54 | 97,654 | +0.06(+0.57%) |
Aug 18, 2023 | 10.00 | 10.50 | 9.990 | 10.48 | 186,447 | +0.40(+3.97%) |
Aug 17, 2023 | 9.990 | 10.30 | 9.820 | 10.08 | 175,544 | +0.06(+0.60%) |
Aug 16, 2023 | 10.12 | 10.32 | 9.930 | 10.02 | 470,291 | -0.19(-1.86%) |
Aug 15, 2023 | 10.26 | 10.65 | 10.07 | 10.21 | 168,022 | -0.06(-0.58%) |
Aug 14, 2023 | 10.69 | 10.77 | 10.15 | 10.27 | 165,800 | -0.54(-5.00%) |
Aug 11, 2023 | 10.34 | 11.09 | 10.26 | 10.81 | 210,699 | +0.52(+5.05%) |
Aug 10, 2023 | 10.09 | 10.65 | 10.09 | 10.29 | 172,973 | -0.07(-0.68%) |
Aug 09, 2023 | 10.53 | 10.79 | 10.28 | 10.36 | 143,785 | -0.16(-1.52%) |
Aug 08, 2023 | 10.06 | 10.57 | 9.800 | 10.52 | 243,556 | +0.45(+4.47%) |
Aug 07, 2023 | 10.06 | 10.39 | 9.950 | 10.07 | 162,503 | +0.11(+1.10%) |
Aug 04, 2023 | 10.05 | 10.13 | 9.880 | 9.960 | 113,816 | -0.05(-0.50%) |
Aug 03, 2023 | 10.22 | 10.41 | 9.930 | 10.01 | 185,994 | -0.26(-2.53%) |
Aug 02, 2023 | 10.25 | 10.29 | 10.05 | 10.27 | 109,530 | -0.11(-1.06%) |
Aug 01, 2023 | 10.51 | 10.62 | 10.18 | 10.38 | 84,154 | -0.21(-1.98%) |
Jul 31, 2023 | 10.26 | 10.73 | 10.02 | 10.59 | 180,392 | +0.39(+3.82%) |
Jul 28, 2023 | 10.06 | 10.28 | 10.03 | 10.20 | 98,766 | +0.25(+2.51%) |
Jul 27, 2023 | 10.18 | 10.70 | 9.825 | 9.950 | 136,859 | -0.15(-1.49%) |
Jul 26, 2023 | 10.22 | 10.30 | 10.03 | 10.10 | 135,021 | -0.15(-1.46%) |
Jul 25, 2023 | 10.29 | 10.33 | 10.19 | 10.25 | 97,223 | -0.07(-0.68%) |
Jul 24, 2023 | 10.46 | 10.70 | 10.21 | 10.32 | 116,242 | -0.15(-1.43%) |
Jul 21, 2023 | 11.01 | 11.03 | 10.43 | 10.47 | 81,100 | -0.46(-4.21%) |
Jul 20, 2023 | 11.11 | 11.26 | 10.90 | 10.93 | 436,809 | -0.22(-1.97%) |
Jul 19, 2023 | 11.37 | 11.57 | 11.11 | 11.15 | 180,371 | -0.20(-1.76%) |
Jul 18, 2023 | 11.29 | 11.61 | 11.21 | 11.35 | 218,186 | +0.02(+0.18%) |
Jul 17, 2023 | 11.74 | 12.18 | 11.30 | 11.33 | 184,219 | -0.39(-3.33%) |
Jul 14, 2023 | 11.51 | 11.76 | 11.29 | 11.72 | 232,243 | +0.20(+1.74%) |
Jul 13, 2023 | 10.40 | 11.58 | 10.27 | 11.52 | 309,794 | +1.15(+11.09%) |
Jul 12, 2023 | 10.17 | 10.42 | 9.930 | 10.37 | 201,588 | +0.33(+3.29%) |
Jul 11, 2023 | 9.970 | 10.18 | 9.800 | 10.04 | 275,350 | +0.06(+0.60%) |
Jul 10, 2023 | 10.27 | 10.43 | 9.940 | 9.980 | 167,766 | -0.30(-2.92%) |
Jul 07, 2023 | 10.41 | 10.54 | 10.23 | 10.28 | 135,490 | -0.20(-1.91%) |
Jul 06, 2023 | 10.59 | 10.59 | 10.24 | 10.48 | 126,625 | -0.17(-1.60%) |
Jul 05, 2023 | 10.65 | 10.87 | 10.51 | 10.65 | 225,808 | -0.05(-0.47%) |
Jul 03, 2023 | 10.71 | 11.11 | 10.59 | 10.70 | 114,248 | -0.06(-0.56%) |
Jun 30, 2023 | 11.08 | 11.12 | 10.74 | 10.76 | 147,016 | -0.24(-2.18%) |
Jun 29, 2023 | 11.19 | 11.20 | 10.97 | 11.00 | 125,053 | -0.24(-2.14%) |
Jun 28, 2023 | 11.40 | 11.46 | 11.15 | 11.24 | 125,881 | -0.19(-1.66%) |
Jun 27, 2023 | 11.34 | 11.73 | 11.07 | 11.43 | 184,952 | +0.05(+0.48%) |
Jun 26, 2023 | 12.41 | 12.47 | 11.17 | 11.38 | 221,992 | -1.04(-8.41%) |
Jun 23, 2023 | 12.22 | 12.52 | 12.04 | 12.42 | 694,503 | +0.03(+0.24%) |
Jun 22, 2023 | 12.85 | 13.28 | 12.17 | 12.39 | 370,693 | -0.48(-3.73%) |
Jun 21, 2023 | 13.07 | 13.07 | 12.40 | 12.87 | 457,427 | -0.20(-1.53%) |
Jun 20, 2023 | 12.94 | 13.52 | 12.81 | 13.07 | 463,215 | +0.02(+0.15%) |
Jun 16, 2023 | 12.85 | 13.40 | 12.67 | 13.05 | 2,890,571 | +0.35(+2.76%) |
Jun 15, 2023 | 12.07 | 12.92 | 11.91 | 12.70 | 538,985 | +0.93(+7.90%) |
Jun 14, 2023 | 12.17 | 12.43 | 11.50 | 11.77 | 332,966 | -0.42(-3.45%) |
Jun 13, 2023 | 12.72 | 12.95 | 12.15 | 12.19 | 732,976 | -0.52(-4.09%) |
Jun 12, 2023 | 13.11 | 13.56 | 12.21 | 12.71 | 305,670 | -0.40(-3.05%) |
Jun 09, 2023 | 13.07 | 13.21 | 12.29 | 13.11 | 296,536 | +0.11(+0.85%) |
Jun 08, 2023 | 13.31 | 13.40 | 12.86 | 13.00 | 328,916 | -0.40(-3.02%) |
Jun 07, 2023 | 12.40 | 13.74 | 12.24 | 13.40 | 548,013 | +1.12(+9.07%) |
Jun 06, 2023 | 11.76 | 12.37 | 11.62 | 12.29 | 437,246 | +0.64(+5.49%) |
Jun 05, 2023 | 10.63 | 11.76 | 10.37 | 11.65 | 605,786 | +1.12(+10.64%) |
Jun 02, 2023 | 10.25 | 10.56 | 9.935 | 10.53 | 258,317 | +0.37(+3.64%) |