Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.26 | 13.33 | 13.13 | 13.20 | 1,416,824 | -0.06(-0.48%) |
Aug 30, 2023 | 13.29 | 13.37 | 13.26 | 13.26 | 833,330 | -0.01(-0.07%) |
Aug 29, 2023 | 13.26 | 13.29 | 13.20 | 13.27 | 539,212 | +0.06(+0.47%) |
Aug 28, 2023 | 13.14 | 13.27 | 13.14 | 13.21 | 517,692 | +0.08(+0.61%) |
Aug 25, 2023 | 13.18 | 13.22 | 13.07 | 13.13 | 431,790 | -0.03(-0.20%) |
Aug 24, 2023 | 13.11 | 13.21 | 13.09 | 13.16 | 534,045 | +0.04(+0.27%) |
Aug 23, 2023 | 13.07 | 13.16 | 13.07 | 13.12 | 720,847 | +0.04(+0.27%) |
Aug 22, 2023 | 13.29 | 13.29 | 13.07 | 13.09 | 630,123 | -0.14(-1.08%) |
Aug 21, 2023 | 13.20 | 13.26 | 13.09 | 13.23 | 580,294 | +0.01(+0.07%) |
Aug 18, 2023 | 13.09 | 13.31 | 13.09 | 13.22 | 575,070 | +0.06(+0.48%) |
Aug 17, 2023 | 13.23 | 13.26 | 13.06 | 13.16 | 610,970 | -0.07(-0.54%) |
Aug 16, 2023 | 13.16 | 13.25 | 13.14 | 13.23 | 496,595 | +0.00(+0.00%) |
Aug 15, 2023 | 13.15 | 13.26 | 13.15 | 13.23 | 763,720 | +0.05(+0.41%) |
Aug 14, 2023 | 13.21 | 13.25 | 13.12 | 13.18 | 1,055,334 | -0.01(-0.07%) |
Aug 11, 2023 | 13.22 | 13.24 | 13.14 | 13.18 | 799,370 | -0.02(-0.13%) |
Aug 10, 2023 | 13.48 | 13.48 | 13.16 | 13.20 | 1,096,218 | -0.21(-1.53%) |
Aug 09, 2023 | 13.03 | 13.48 | 13.01 | 13.41 | 2,043,723 | +0.57(+4.45%) |
Aug 08, 2023 | 12.75 | 12.94 | 12.40 | 12.84 | 1,528,669 | +0.25(+1.99%) |
Aug 07, 2023 | 12.53 | 12.63 | 12.51 | 12.59 | 395,217 | +0.05(+0.43%) |
Aug 04, 2023 | 12.41 | 12.61 | 12.41 | 12.53 | 581,992 | +0.11(+0.86%) |
Aug 03, 2023 | 12.39 | 12.47 | 12.30 | 12.43 | 503,476 | +0.01(+0.07%) |
Aug 02, 2023 | 12.43 | 12.44 | 12.37 | 12.42 | 382,688 | -0.03(-0.22%) |
Aug 01, 2023 | 12.44 | 12.48 | 12.40 | 12.44 | 278,489 | +0.01(+0.07%) |
Jul 31, 2023 | 12.48 | 12.52 | 12.39 | 12.43 | 395,100 | -0.04(-0.29%) |
Jul 28, 2023 | 12.45 | 12.50 | 12.42 | 12.47 | 501,131 | +0.04(+0.36%) |
Jul 27, 2023 | 12.51 | 12.56 | 12.43 | 12.43 | 602,969 | -0.09(-0.71%) |
Jul 26, 2023 | 12.39 | 12.53 | 12.37 | 12.51 | 910,649 | +0.21(+1.67%) |
Jul 25, 2023 | 12.36 | 12.40 | 12.30 | 12.31 | 421,421 | -0.06(-0.51%) |
Jul 24, 2023 | 12.27 | 12.43 | 12.24 | 12.37 | 504,037 | +0.11(+0.87%) |
Jul 21, 2023 | 12.21 | 12.32 | 12.15 | 12.27 | 580,592 | +0.12(+1.03%) |
Jul 20, 2023 | 12.16 | 12.18 | 12.07 | 12.14 | 773,896 | +0.01(+0.07%) |
Jul 19, 2023 | 12.18 | 12.27 | 12.12 | 12.13 | 733,290 | +0.01(+0.07%) |
Jul 18, 2023 | 12.07 | 12.27 | 12.04 | 12.12 | 1,214,669 | +0.09(+0.74%) |
Jul 17, 2023 | 12.00 | 12.08 | 11.93 | 12.03 | 420,839 | +0.05(+0.45%) |
Jul 14, 2023 | 12.08 | 12.08 | 11.93 | 11.98 | 430,075 | -0.04(-0.37%) |
Jul 13, 2023 | 12.01 | 12.04 | 11.94 | 12.02 | 510,706 | +0.00(+0.00%) |
Jul 12, 2023 | 12.05 | 12.07 | 12.01 | 12.02 | 484,224 | +0.05(+0.45%) |
Jul 11, 2023 | 11.97 | 12.04 | 11.93 | 11.97 | 541,180 | +0.04(+0.30%) |
Jul 10, 2023 | 12.05 | 12.06 | 11.93 | 11.93 | 435,847 | -0.08(-0.67%) |
Jul 07, 2023 | 11.89 | 12.05 | 11.89 | 12.02 | 394,711 | +0.07(+0.60%) |
Jul 06, 2023 | 11.92 | 11.94 | 11.81 | 11.94 | 453,069 | -0.02(-0.15%) |
Jul 05, 2023 | 11.99 | 12.02 | 11.93 | 11.96 | 482,174 | -0.08(-0.67%) |
Jul 03, 2023 | 12.01 | 12.09 | 12.01 | 12.04 | 320,813 | -0.01(-0.07%) |
Jun 30, 2023 | 12.10 | 12.21 | 12.02 | 12.05 | 1,522,651 | +0.00(+0.00%) |
Jun 29, 2023 | 11.94 | 12.06 | 11.91 | 12.05 | 1,212,540 | +0.15(+1.27%) |
Jun 28, 2023 | 11.82 | 11.92 | 11.81 | 11.90 | 693,630 | +0.07(+0.60%) |
Jun 27, 2023 | 11.80 | 11.91 | 11.80 | 11.83 | 555,739 | +0.03(+0.23%) |
Jun 26, 2023 | 11.77 | 11.85 | 11.77 | 11.80 | 483,228 | +0.05(+0.46%) |
Jun 23, 2023 | 11.80 | 11.84 | 11.75 | 11.75 | 575,931 | -0.11(-0.90%) |
Jun 22, 2023 | 11.93 | 11.95 | 11.81 | 11.85 | 712,377 | -0.08(-0.67%) |
Jun 21, 2023 | 11.96 | 12.02 | 11.88 | 11.93 | 508,104 | -0.04(-0.37%) |
Jun 20, 2023 | 11.95 | 12.01 | 11.94 | 11.98 | 579,211 | +0.01(+0.07%) |
Jun 16, 2023 | 12.07 | 12.13 | 11.95 | 11.97 | 887,203 | -0.10(-0.81%) |
Jun 15, 2023 | 12.06 | 12.19 | 12.05 | 12.07 | 705,241 | -0.03(-0.22%) |
Jun 14, 2023 | 12.11 | 12.19 | 12.08 | 12.10 | 780,067 | +0.00(+0.00%) |
Jun 13, 2023 | 12.09 | 12.11 | 12.03 | 12.10 | 598,605 | +0.05(+0.45%) |
Jun 12, 2023 | 12.01 | 12.06 | 11.97 | 12.04 | 829,402 | +0.04(+0.30%) |
Jun 09, 2023 | 11.98 | 12.03 | 11.93 | 12.01 | 780,134 | +0.01(+0.07%) |
Jun 08, 2023 | 11.92 | 12.01 | 11.91 | 12.00 | 1,567,390 | +0.07(+0.60%) |
Jun 07, 2023 | 11.97 | 11.99 | 11.85 | 11.93 | 1,198,016 | +0.04(+0.38%) |
Jun 06, 2023 | 11.90 | 12.02 | 11.83 | 11.88 | 1,247,806 | +0.00(+0.00%) |
Jun 05, 2023 | 11.88 | 11.91 | 11.74 | 11.88 | 703,648 | +0.06(+0.53%) |
Jun 02, 2023 | 11.63 | 11.90 | 11.63 | 11.82 | 1,381,401 | +0.13(+1.15%) |