Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.32 | 11.48 | 11.08 | 11.28 | 2,437,924 | +0.07(+0.62%) |
Aug 30, 2023 | 10.67 | 11.26 | 10.52 | 11.21 | 3,336,982 | +0.54(+5.06%) |
Aug 29, 2023 | 9.850 | 10.71 | 9.770 | 10.67 | 2,926,444 | +0.75(+7.56%) |
Aug 28, 2023 | 9.960 | 10.14 | 9.875 | 9.920 | 1,963,835 | +0.00(+0.00%) |
Aug 25, 2023 | 10.01 | 10.25 | 9.895 | 9.920 | 3,534,418 | -0.14(-1.39%) |
Aug 24, 2023 | 10.51 | 10.62 | 9.995 | 10.06 | 3,956,078 | -0.43(-4.10%) |
Aug 23, 2023 | 10.32 | 10.64 | 10.28 | 10.49 | 3,652,080 | +0.22(+2.14%) |
Aug 22, 2023 | 10.37 | 10.53 | 10.04 | 10.27 | 3,023,115 | -0.08(-0.77%) |
Aug 21, 2023 | 10.32 | 10.39 | 9.930 | 10.35 | 3,908,965 | -0.01(-0.10%) |
Aug 18, 2023 | 10.32 | 10.64 | 10.22 | 10.36 | 3,854,297 | -0.14(-1.33%) |
Aug 17, 2023 | 10.70 | 10.71 | 10.35 | 10.50 | 3,793,617 | -0.21(-1.96%) |
Aug 16, 2023 | 11.11 | 11.15 | 10.67 | 10.71 | 3,988,707 | -0.51(-4.55%) |
Aug 15, 2023 | 11.47 | 11.56 | 11.15 | 11.22 | 2,764,998 | -0.33(-2.86%) |
Aug 14, 2023 | 11.42 | 11.69 | 11.32 | 11.55 | 2,778,181 | +0.00(+0.00%) |
Aug 11, 2023 | 11.80 | 11.83 | 11.34 | 11.55 | 3,134,655 | -0.36(-3.02%) |
Aug 10, 2023 | 11.76 | 12.23 | 11.68 | 11.91 | 2,642,590 | +0.23(+1.97%) |
Aug 09, 2023 | 12.12 | 12.53 | 11.61 | 11.68 | 4,081,073 | -0.31(-2.59%) |
Aug 08, 2023 | 11.86 | 12.04 | 11.36 | 11.99 | 4,863,789 | +0.05(+0.42%) |
Aug 07, 2023 | 12.22 | 12.29 | 11.75 | 11.94 | 3,535,701 | -0.24(-1.97%) |
Aug 04, 2023 | 11.64 | 12.46 | 11.59 | 12.18 | 4,513,186 | +0.66(+5.73%) |
Aug 03, 2023 | 12.75 | 12.75 | 11.44 | 11.52 | 9,657,895 | -1.00(-7.99%) |
Aug 02, 2023 | 13.00 | 13.01 | 12.34 | 12.52 | 6,267,556 | -0.82(-6.15%) |
Aug 01, 2023 | 13.08 | 13.36 | 12.90 | 13.34 | 2,751,006 | +0.13(+0.98%) |
Jul 31, 2023 | 13.61 | 13.67 | 13.01 | 13.21 | 3,782,398 | -0.29(-2.15%) |
Jul 28, 2023 | 13.47 | 13.60 | 13.24 | 13.50 | 3,861,640 | +0.31(+2.35%) |
Jul 27, 2023 | 13.42 | 13.70 | 13.13 | 13.19 | 2,879,944 | +0.01(+0.08%) |
Jul 26, 2023 | 12.72 | 13.19 | 12.63 | 13.18 | 2,746,765 | +0.32(+2.49%) |
Jul 25, 2023 | 12.78 | 13.31 | 12.71 | 12.86 | 2,295,663 | -0.03(-0.23%) |
Jul 24, 2023 | 13.19 | 13.53 | 12.61 | 12.89 | 3,533,159 | -0.49(-3.66%) |
Jul 21, 2023 | 13.25 | 13.55 | 12.94 | 13.38 | 2,998,609 | +0.19(+1.44%) |
Jul 20, 2023 | 13.35 | 13.70 | 12.97 | 13.19 | 4,230,925 | -0.48(-3.51%) |
Jul 19, 2023 | 13.72 | 14.04 | 13.55 | 13.67 | 2,800,353 | -0.02(-0.15%) |
Jul 18, 2023 | 14.00 | 14.55 | 13.68 | 13.69 | 3,482,320 | -0.24(-1.72%) |
Jul 17, 2023 | 13.67 | 14.07 | 13.26 | 13.93 | 2,707,891 | +0.19(+1.38%) |
Jul 14, 2023 | 13.96 | 14.10 | 13.54 | 13.74 | 2,194,147 | -0.14(-1.01%) |
Jul 13, 2023 | 13.94 | 14.01 | 13.62 | 13.88 | 2,959,407 | +0.07(+0.51%) |
Jul 12, 2023 | 13.90 | 14.04 | 13.55 | 13.81 | 3,092,970 | +0.26(+1.92%) |
Jul 11, 2023 | 13.59 | 13.84 | 13.38 | 13.55 | 3,723,344 | +0.05(+0.37%) |
Jul 10, 2023 | 12.33 | 13.51 | 12.32 | 13.50 | 4,505,695 | +1.15(+9.31%) |
Jul 07, 2023 | 12.37 | 12.53 | 12.21 | 12.35 | 2,894,596 | +0.18(+1.48%) |
Jul 06, 2023 | 12.60 | 12.60 | 12.11 | 12.17 | 2,868,101 | -0.68(-5.29%) |
Jul 05, 2023 | 12.86 | 12.96 | 12.59 | 12.85 | 2,250,322 | -0.04(-0.31%) |
Jul 03, 2023 | 13.26 | 13.50 | 12.75 | 12.89 | 1,539,520 | -0.41(-3.08%) |
Jun 30, 2023 | 13.77 | 14.07 | 13.27 | 13.30 | 5,103,210 | +0.18(+1.37%) |
Jun 29, 2023 | 13.03 | 13.54 | 12.99 | 13.12 | 2,380,946 | +0.12(+0.92%) |
Jun 28, 2023 | 12.41 | 13.02 | 12.26 | 13.00 | 2,529,491 | +0.59(+4.75%) |
Jun 27, 2023 | 12.75 | 12.75 | 12.11 | 12.41 | 3,331,058 | -0.26(-2.05%) |
Jun 26, 2023 | 12.37 | 12.88 | 12.25 | 12.67 | 4,473,601 | +0.17(+1.36%) |
Jun 23, 2023 | 12.57 | 12.72 | 12.31 | 12.50 | 8,885,884 | -0.28(-2.19%) |
Jun 22, 2023 | 12.50 | 12.88 | 12.36 | 12.78 | 2,562,637 | +0.15(+1.19%) |
Jun 21, 2023 | 13.00 | 13.05 | 12.61 | 12.63 | 2,662,409 | -0.48(-3.66%) |
Jun 20, 2023 | 12.56 | 13.20 | 12.37 | 13.11 | 3,420,710 | +0.36(+2.82%) |
Jun 16, 2023 | 13.26 | 13.30 | 12.31 | 12.75 | 5,665,242 | -0.56(-4.21%) |