Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.916 | 10.01 | 9.839 | 10.00 | 18,424,364 | +0.07(+0.68%) |
Aug 30, 2023 | 10.05 | 10.09 | 9.897 | 9.935 | 23,683,672 | -0.13(-1.34%) |
Aug 29, 2023 | 10.51 | 10.53 | 10.04 | 10.07 | 29,693,468 | -0.45(-4.30%) |
Aug 28, 2023 | 10.55 | 10.65 | 10.47 | 10.52 | 25,166,880 | -0.18(-1.71%) |
Aug 25, 2023 | 10.80 | 11.08 | 10.60 | 10.71 | 42,957,936 | -0.21(-1.94%) |
Aug 24, 2023 | 10.37 | 10.94 | 10.33 | 10.92 | 32,923,998 | +0.42(+4.04%) |
Aug 23, 2023 | 10.76 | 10.77 | 10.43 | 10.49 | 29,234,546 | -0.35(-3.20%) |
Aug 22, 2023 | 10.61 | 10.88 | 10.61 | 10.84 | 26,017,018 | +0.09(+0.81%) |
Aug 21, 2023 | 10.87 | 11.05 | 10.68 | 10.75 | 26,734,010 | -0.18(-1.67%) |
Aug 18, 2023 | 11.19 | 11.21 | 10.87 | 10.94 | 33,971,628 | -0.03(-0.26%) |
Aug 17, 2023 | 10.61 | 11.00 | 10.58 | 10.97 | 33,282,538 | +0.27(+2.52%) |
Aug 16, 2023 | 10.50 | 10.70 | 10.37 | 10.70 | 26,676,580 | +0.25(+2.40%) |
Aug 15, 2023 | 10.24 | 10.50 | 10.21 | 10.45 | 25,242,040 | +0.33(+3.24%) |
Aug 14, 2023 | 10.34 | 10.36 | 10.10 | 10.12 | 22,186,072 | -0.14(-1.41%) |
Aug 11, 2023 | 10.39 | 10.43 | 10.19 | 10.26 | 28,485,612 | +0.03(+0.28%) |
Aug 10, 2023 | 10.08 | 10.33 | 9.839 | 10.23 | 32,397,604 | +0.00(+0.00%) |
Aug 09, 2023 | 10.02 | 10.29 | 10.01 | 10.23 | 23,777,170 | +0.21(+2.12%) |
Aug 08, 2023 | 10.08 | 10.26 | 9.996 | 10.02 | 24,862,808 | +0.13(+1.27%) |
Aug 07, 2023 | 10.04 | 10.08 | 9.887 | 9.897 | 18,354,108 | -0.25(-2.47%) |
Aug 04, 2023 | 9.897 | 10.20 | 9.743 | 10.15 | 30,462,740 | +0.13(+1.35%) |
Aug 03, 2023 | 10.06 | 10.11 | 9.877 | 10.01 | 27,308,430 | +0.11(+1.07%) |
Aug 02, 2023 | 9.723 | 9.964 | 9.704 | 9.906 | 34,192,440 | +0.39(+4.05%) |
Aug 01, 2023 | 9.531 | 9.569 | 9.463 | 9.521 | 15,911,156 | +0.11(+1.13%) |
Jul 31, 2023 | 9.444 | 9.531 | 9.396 | 9.415 | 17,331,364 | -0.07(-0.71%) |
Jul 28, 2023 | 9.531 | 9.594 | 9.415 | 9.482 | 23,639,944 | -0.28(-2.86%) |
Jul 27, 2023 | 9.338 | 9.810 | 9.309 | 9.762 | 28,862,928 | +0.21(+2.22%) |
Jul 26, 2023 | 9.617 | 9.685 | 9.453 | 9.550 | 22,249,752 | -0.01(-0.10%) |
Jul 25, 2023 | 9.646 | 9.646 | 9.463 | 9.559 | 19,925,386 | -0.06(-0.60%) |
Jul 24, 2023 | 9.675 | 9.714 | 9.569 | 9.617 | 17,467,066 | -0.13(-1.29%) |
Jul 21, 2023 | 9.617 | 9.752 | 9.617 | 9.743 | 23,282,986 | +0.01(+0.10%) |
Jul 20, 2023 | 9.627 | 9.791 | 9.559 | 9.733 | 25,428,874 | +0.17(+1.81%) |
Jul 19, 2023 | 9.559 | 9.588 | 9.463 | 9.559 | 25,288,756 | -0.03(-0.30%) |
Jul 18, 2023 | 9.839 | 9.868 | 9.550 | 9.588 | 21,859,084 | -0.23(-2.36%) |
Jul 17, 2023 | 9.935 | 9.935 | 9.733 | 9.820 | 16,540,430 | -0.08(-0.78%) |
Jul 14, 2023 | 9.829 | 9.955 | 9.771 | 9.897 | 21,245,466 | +0.02(+0.20%) |
Jul 13, 2023 | 9.993 | 10.03 | 9.820 | 9.877 | 17,434,078 | -0.23(-2.29%) |
Jul 12, 2023 | 10.07 | 10.20 | 10.00 | 10.11 | 25,072,178 | -0.25(-2.42%) |
Jul 11, 2023 | 10.49 | 10.57 | 10.31 | 10.36 | 15,446,047 | -0.20(-1.92%) |
Jul 10, 2023 | 10.66 | 10.70 | 10.53 | 10.56 | 17,852,024 | -0.06(-0.54%) |
Jul 07, 2023 | 10.63 | 10.65 | 10.33 | 10.62 | 18,400,760 | +0.09(+0.82%) |
Jul 06, 2023 | 10.56 | 10.73 | 10.50 | 10.53 | 21,861,702 | +0.24(+2.34%) |
Jul 05, 2023 | 10.37 | 10.37 | 10.23 | 10.29 | 13,851,716 | +0.06(+0.56%) |
Jul 03, 2023 | 10.29 | 10.31 | 10.21 | 10.23 | 5,717,711 | -0.04(-0.38%) |
Jun 30, 2023 | 10.40 | 10.42 | 10.19 | 10.27 | 21,816,672 | -0.35(-3.27%) |
Jun 29, 2023 | 10.77 | 10.81 | 10.61 | 10.62 | 17,533,510 | -0.11(-0.99%) |
Jun 28, 2023 | 10.83 | 10.89 | 10.66 | 10.73 | 22,091,472 | -0.03(-0.27%) |
Jun 27, 2023 | 11.05 | 11.08 | 10.70 | 10.75 | 20,916,486 | -0.35(-3.12%) |
Jun 26, 2023 | 11.02 | 11.13 | 10.87 | 11.10 | 18,111,496 | +0.14(+1.32%) |
Jun 23, 2023 | 10.99 | 11.02 | 10.83 | 10.96 | 22,298,426 | +0.25(+2.34%) |
Jun 22, 2023 | 10.91 | 10.94 | 10.71 | 10.71 | 20,990,658 | -0.11(-0.98%) |
Jun 21, 2023 | 10.74 | 10.86 | 10.67 | 10.81 | 25,969,202 | +0.16(+1.51%) |
Jun 20, 2023 | 10.63 | 10.80 | 10.57 | 10.65 | 27,829,658 | +0.17(+1.63%) |
Jun 16, 2023 | 10.23 | 10.51 | 10.21 | 10.48 | 28,936,188 | +0.11(+1.10%) |