Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.73 | 10.79 | 10.62 | 10.75 | 1,590,374 | -0.01(-0.09%) |
Aug 30, 2023 | 10.79 | 10.81 | 10.66 | 10.76 | 1,103,566 | -0.04(-0.36%) |
Aug 29, 2023 | 10.79 | 10.84 | 10.64 | 10.79 | 1,849,828 | +0.02(+0.18%) |
Aug 28, 2023 | 10.62 | 10.78 | 10.60 | 10.78 | 2,096,670 | +0.23(+2.15%) |
Aug 25, 2023 | 10.58 | 10.66 | 10.44 | 10.55 | 1,512,150 | +0.01(+0.09%) |
Aug 24, 2023 | 10.65 | 10.77 | 10.54 | 10.54 | 1,411,111 | -0.12(-1.11%) |
Aug 23, 2023 | 10.62 | 10.72 | 10.51 | 10.66 | 1,775,918 | +0.12(+1.12%) |
Aug 22, 2023 | 10.51 | 10.66 | 10.39 | 10.54 | 3,259,510 | +0.06(+0.56%) |
Aug 21, 2023 | 10.40 | 10.50 | 10.32 | 10.48 | 2,006,665 | +0.01(+0.09%) |
Aug 18, 2023 | 10.32 | 10.56 | 10.29 | 10.47 | 1,367,397 | +0.08(+0.76%) |
Aug 17, 2023 | 10.59 | 10.63 | 10.38 | 10.39 | 1,385,674 | -0.17(-1.59%) |
Aug 16, 2023 | 10.45 | 10.65 | 10.45 | 10.56 | 2,479,146 | +0.04(+0.37%) |
Aug 15, 2023 | 10.84 | 10.89 | 10.50 | 10.52 | 1,856,871 | -0.43(-3.96%) |
Aug 14, 2023 | 10.83 | 10.95 | 10.72 | 10.95 | 4,123,455 | +0.01(+0.09%) |
Aug 11, 2023 | 10.63 | 10.97 | 10.62 | 10.94 | 1,862,056 | +0.18(+1.65%) |
Aug 10, 2023 | 10.84 | 10.89 | 10.69 | 10.77 | 2,803,714 | -0.06(-0.55%) |
Aug 09, 2023 | 10.82 | 11.03 | 10.60 | 10.82 | 2,542,311 | +0.04(+0.37%) |
Aug 08, 2023 | 10.96 | 10.89 | 10.59 | 10.79 | 4,985,063 | -0.61(-5.36%) |
Aug 07, 2023 | 11.63 | 11.66 | 11.33 | 11.40 | 1,366,558 | -0.20(-1.70%) |
Aug 04, 2023 | 11.15 | 11.79 | 11.10 | 11.59 | 2,217,350 | +0.46(+4.16%) |
Aug 03, 2023 | 11.32 | 11.58 | 11.00 | 11.13 | 4,031,416 | +0.03(+0.27%) |
Aug 02, 2023 | 11.35 | 11.46 | 11.05 | 11.10 | 2,608,779 | -0.37(-3.26%) |
Aug 01, 2023 | 11.61 | 11.62 | 11.19 | 11.47 | 2,926,644 | -0.18(-1.52%) |
Jul 31, 2023 | 11.66 | 11.74 | 11.30 | 11.65 | 7,364,478 | +0.02(+0.17%) |
Jul 28, 2023 | 11.56 | 11.68 | 11.52 | 11.63 | 1,415,830 | +0.22(+1.90%) |
Jul 27, 2023 | 11.77 | 11.78 | 11.41 | 11.42 | 1,970,192 | -0.21(-1.78%) |
Jul 26, 2023 | 11.57 | 11.73 | 11.55 | 11.62 | 1,116,597 | -0.03(-0.25%) |
Jul 25, 2023 | 11.87 | 11.93 | 11.63 | 11.65 | 1,956,910 | -0.22(-1.83%) |
Jul 24, 2023 | 11.98 | 12.01 | 11.80 | 11.87 | 952,672 | -0.06(-0.50%) |
Jul 21, 2023 | 11.99 | 11.99 | 11.78 | 11.93 | 1,181,844 | +0.04(+0.33%) |
Jul 20, 2023 | 12.09 | 12.12 | 11.71 | 11.89 | 1,314,315 | -0.28(-2.27%) |
Jul 19, 2023 | 12.00 | 12.18 | 11.87 | 12.17 | 1,902,171 | +0.30(+2.49%) |
Jul 18, 2023 | 11.57 | 11.89 | 11.56 | 11.87 | 1,741,711 | +0.33(+2.82%) |
Jul 17, 2023 | 11.66 | 11.66 | 11.51 | 11.54 | 2,220,816 | -0.16(-1.35%) |
Jul 14, 2023 | 11.82 | 11.82 | 11.65 | 11.70 | 2,873,489 | -0.10(-0.84%) |
Jul 13, 2023 | 11.77 | 11.81 | 11.60 | 11.80 | 9,729,602 | +0.09(+0.76%) |
Jul 12, 2023 | 11.97 | 11.97 | 11.62 | 11.71 | 3,757,041 | -0.10(-0.83%) |
Jul 11, 2023 | 11.64 | 11.90 | 11.61 | 11.81 | 2,570,852 | +0.21(+1.78%) |
Jul 10, 2023 | 11.43 | 11.70 | 11.40 | 11.60 | 1,571,784 | +0.18(+1.55%) |
Jul 07, 2023 | 11.31 | 11.52 | 11.31 | 11.43 | 2,053,406 | +0.06(+0.52%) |
Jul 06, 2023 | 11.34 | 11.46 | 11.19 | 11.37 | 1,851,939 | -0.10(-0.86%) |
Jul 05, 2023 | 11.37 | 11.48 | 11.23 | 11.47 | 1,308,877 | +0.03(+0.26%) |
Jul 03, 2023 | 11.44 | 11.50 | 11.27 | 11.44 | 715,702 | +0.03(+0.26%) |
Jun 30, 2023 | 11.48 | 11.53 | 11.34 | 11.41 | 1,711,715 | +0.03(+0.26%) |
Jun 29, 2023 | 11.20 | 11.43 | 11.20 | 11.38 | 1,912,915 | +0.18(+1.58%) |
Jun 28, 2023 | 11.12 | 11.24 | 11.06 | 11.20 | 1,251,507 | +0.06(+0.53%) |
Jun 27, 2023 | 11.04 | 11.27 | 10.99 | 11.14 | 2,346,861 | +0.03(+0.27%) |
Jun 26, 2023 | 10.77 | 11.16 | 10.75 | 11.11 | 2,652,339 | +0.20(+1.81%) |
Jun 23, 2023 | 10.68 | 10.92 | 10.57 | 10.91 | 4,625,061 | +0.17(+1.56%) |
Jun 22, 2023 | 10.93 | 10.93 | 10.58 | 10.75 | 1,988,721 | -0.25(-2.24%) |
Jun 21, 2023 | 10.86 | 11.10 | 10.79 | 10.99 | 2,325,336 | +0.04(+0.36%) |
Jun 20, 2023 | 11.42 | 11.43 | 10.92 | 10.95 | 2,666,956 | -0.59(-5.12%) |
Jun 16, 2023 | 11.54 | 11.68 | 11.27 | 11.54 | 8,258,224 | +0.08(+0.69%) |