Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.03 | 12.16 | 11.63 | 11.64 | 260,040 | -0.33(-2.76%) |
Aug 30, 2023 | 11.77 | 12.18 | 11.63 | 11.97 | 408,971 | +0.24(+2.05%) |
Aug 29, 2023 | 11.48 | 11.85 | 11.48 | 11.73 | 273,463 | +0.26(+2.27%) |
Aug 28, 2023 | 11.20 | 11.63 | 11.15 | 11.47 | 490,599 | +0.33(+2.96%) |
Aug 25, 2023 | 11.55 | 11.76 | 11.14 | 11.14 | 209,264 | -0.36(-3.13%) |
Aug 24, 2023 | 11.56 | 11.62 | 11.40 | 11.50 | 268,818 | -0.16(-1.37%) |
Aug 23, 2023 | 11.24 | 11.68 | 11.13 | 11.66 | 328,284 | +0.43(+3.83%) |
Aug 22, 2023 | 11.41 | 11.52 | 11.21 | 11.23 | 256,353 | -0.16(-1.40%) |
Aug 21, 2023 | 11.52 | 11.52 | 11.10 | 11.39 | 417,260 | +0.02(+0.18%) |
Aug 18, 2023 | 11.63 | 11.78 | 11.32 | 11.37 | 429,728 | -0.63(-5.25%) |
Aug 17, 2023 | 11.86 | 12.13 | 11.73 | 12.00 | 239,440 | +0.16(+1.35%) |
Aug 16, 2023 | 12.17 | 12.33 | 11.84 | 11.84 | 238,091 | -0.35(-2.87%) |
Aug 15, 2023 | 12.15 | 12.32 | 11.88 | 12.19 | 277,489 | -0.07(-0.57%) |
Aug 14, 2023 | 12.47 | 12.50 | 11.85 | 12.26 | 420,157 | -0.29(-2.31%) |
Aug 11, 2023 | 12.60 | 12.87 | 12.52 | 12.55 | 366,370 | -0.03(-0.24%) |
Aug 10, 2023 | 12.87 | 13.07 | 12.54 | 12.58 | 299,448 | -0.29(-2.25%) |
Aug 09, 2023 | 13.64 | 13.64 | 12.66 | 12.87 | 366,510 | -0.75(-5.51%) |
Aug 08, 2023 | 13.35 | 13.78 | 13.04 | 13.62 | 335,432 | +0.04(+0.29%) |
Aug 07, 2023 | 13.91 | 14.02 | 13.33 | 13.58 | 502,020 | -0.34(-2.44%) |
Aug 04, 2023 | 13.29 | 15.59 | 12.97 | 13.92 | 1,273,889 | +1.64(+13.36%) |
Aug 03, 2023 | 12.05 | 12.44 | 11.75 | 12.28 | 443,059 | +0.18(+1.49%) |
Aug 02, 2023 | 12.45 | 12.45 | 12.04 | 12.10 | 297,310 | -0.48(-3.82%) |
Aug 01, 2023 | 12.56 | 12.74 | 12.23 | 12.58 | 257,333 | -0.04(-0.32%) |
Jul 31, 2023 | 12.83 | 12.98 | 12.45 | 12.62 | 455,892 | -0.61(-4.61%) |
Jul 28, 2023 | 13.10 | 13.35 | 13.10 | 13.23 | 201,550 | +0.29(+2.24%) |
Jul 27, 2023 | 13.54 | 13.67 | 12.92 | 12.94 | 259,637 | -0.43(-3.22%) |
Jul 26, 2023 | 12.98 | 13.40 | 12.98 | 13.37 | 237,970 | +0.48(+3.72%) |
Jul 25, 2023 | 13.11 | 13.11 | 12.85 | 12.89 | 302,502 | -0.22(-1.68%) |
Jul 24, 2023 | 13.21 | 13.57 | 13.09 | 13.11 | 203,163 | -0.17(-1.28%) |
Jul 21, 2023 | 13.48 | 13.60 | 13.08 | 13.28 | 229,403 | -0.12(-0.90%) |
Jul 20, 2023 | 13.82 | 13.88 | 13.14 | 13.40 | 305,624 | -0.51(-3.67%) |
Jul 19, 2023 | 13.84 | 14.27 | 13.70 | 13.91 | 360,776 | +0.28(+2.05%) |
Jul 18, 2023 | 12.80 | 13.71 | 12.80 | 13.63 | 327,263 | +0.80(+6.24%) |
Jul 17, 2023 | 12.91 | 12.97 | 12.50 | 12.83 | 373,656 | -0.09(-0.70%) |
Jul 14, 2023 | 13.01 | 13.01 | 12.45 | 12.92 | 462,478 | -0.20(-1.52%) |
Jul 13, 2023 | 12.96 | 13.18 | 12.76 | 13.12 | 374,116 | +0.20(+1.55%) |
Jul 12, 2023 | 13.48 | 13.58 | 12.88 | 12.92 | 446,949 | -0.18(-1.37%) |
Jul 11, 2023 | 12.77 | 13.14 | 12.69 | 13.10 | 485,097 | +0.36(+2.83%) |
Jul 10, 2023 | 12.69 | 13.18 | 12.60 | 12.74 | 463,998 | +0.01(+0.08%) |
Jul 07, 2023 | 12.05 | 13.14 | 12.05 | 12.73 | 1,040,282 | +0.70(+5.82%) |
Jul 06, 2023 | 11.91 | 12.05 | 11.54 | 12.03 | 729,566 | -0.08(-0.66%) |
Jul 05, 2023 | 11.82 | 12.25 | 11.41 | 12.11 | 580,971 | +0.16(+1.34%) |
Jul 03, 2023 | 11.95 | 12.29 | 11.70 | 11.95 | 171,337 | +0.00(+0.00%) |
Jun 30, 2023 | 12.32 | 12.43 | 11.84 | 11.95 | 450,764 | -0.29(-2.37%) |
Jun 29, 2023 | 11.60 | 12.31 | 11.60 | 12.24 | 599,573 | +0.63(+5.43%) |
Jun 28, 2023 | 11.55 | 11.65 | 11.13 | 11.61 | 385,157 | +0.06(+0.52%) |
Jun 27, 2023 | 11.28 | 11.70 | 10.97 | 11.55 | 536,188 | +0.28(+2.48%) |
Jun 26, 2023 | 10.66 | 11.42 | 10.57 | 11.27 | 419,778 | +0.64(+6.02%) |
Jun 23, 2023 | 10.50 | 10.69 | 10.30 | 10.63 | 694,285 | -0.07(-0.65%) |
Jun 22, 2023 | 10.71 | 10.81 | 10.39 | 10.70 | 441,084 | -0.05(-0.47%) |
Jun 21, 2023 | 10.65 | 10.90 | 10.42 | 10.75 | 675,526 | +0.04(+0.37%) |
Jun 20, 2023 | 11.44 | 11.48 | 10.53 | 10.71 | 1,048,696 | -0.78(-6.79%) |
Jun 16, 2023 | 11.83 | 11.86 | 11.28 | 11.49 | 904,703 | -0.32(-2.71%) |