Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.48 | 12.49 | 12.33 | 12.42 | 1,414,334 | +0.05(+0.39%) |
Aug 30, 2023 | 12.40 | 12.62 | 12.34 | 12.37 | 1,018,043 | -0.01(-0.08%) |
Aug 29, 2023 | 12.37 | 12.47 | 12.22 | 12.38 | 884,701 | +0.05(+0.39%) |
Aug 28, 2023 | 12.16 | 12.43 | 12.12 | 12.33 | 626,684 | +0.17(+1.44%) |
Aug 25, 2023 | 12.20 | 12.26 | 12.07 | 12.16 | 758,264 | +0.01(+0.08%) |
Aug 24, 2023 | 12.22 | 12.38 | 12.08 | 12.15 | 1,195,369 | -0.23(-1.88%) |
Aug 23, 2023 | 12.14 | 12.41 | 11.94 | 12.38 | 1,298,118 | +0.21(+1.76%) |
Aug 22, 2023 | 12.27 | 12.32 | 12.13 | 12.17 | 1,120,854 | -0.08(-0.63%) |
Aug 21, 2023 | 12.35 | 12.45 | 12.13 | 12.25 | 719,097 | -0.07(-0.55%) |
Aug 18, 2023 | 12.22 | 12.39 | 12.09 | 12.31 | 651,937 | +0.03(+0.24%) |
Aug 17, 2023 | 12.41 | 12.44 | 12.21 | 12.28 | 699,479 | +0.04(+0.32%) |
Aug 16, 2023 | 12.43 | 12.55 | 12.20 | 12.25 | 669,358 | -0.17(-1.33%) |
Aug 15, 2023 | 12.46 | 12.47 | 12.24 | 12.41 | 615,445 | -0.13(-1.01%) |
Aug 14, 2023 | 12.66 | 12.67 | 12.46 | 12.54 | 831,701 | -0.14(-1.07%) |
Aug 11, 2023 | 12.48 | 12.79 | 12.43 | 12.67 | 1,329,441 | +0.23(+1.87%) |
Aug 10, 2023 | 12.78 | 12.82 | 12.29 | 12.44 | 907,350 | -0.34(-2.66%) |
Aug 09, 2023 | 12.49 | 12.88 | 12.35 | 12.78 | 1,126,439 | +0.24(+1.94%) |
Aug 08, 2023 | 12.19 | 12.56 | 12.06 | 12.54 | 808,135 | +0.16(+1.26%) |
Aug 07, 2023 | 12.31 | 12.60 | 12.21 | 12.38 | 890,988 | +0.06(+0.51%) |
Aug 04, 2023 | 12.31 | 12.50 | 12.01 | 12.32 | 1,451,038 | +0.07(+0.55%) |
Aug 03, 2023 | 12.43 | 12.44 | 12.22 | 12.25 | 903,970 | -0.16(-1.31%) |
Aug 02, 2023 | 12.36 | 12.54 | 12.08 | 12.41 | 1,273,623 | +0.16(+1.33%) |
Aug 01, 2023 | 11.06 | 12.27 | 11.06 | 12.25 | 2,133,940 | +1.06(+9.52%) |
Jul 31, 2023 | 11.05 | 11.24 | 11.05 | 11.19 | 1,546,979 | +0.13(+1.22%) |
Jul 28, 2023 | 10.71 | 11.10 | 10.71 | 11.05 | 768,097 | +0.41(+3.88%) |
Jul 27, 2023 | 10.69 | 10.76 | 10.59 | 10.64 | 626,161 | -0.04(-0.36%) |
Jul 26, 2023 | 10.55 | 10.73 | 10.55 | 10.68 | 693,073 | +0.05(+0.45%) |
Jul 25, 2023 | 10.51 | 10.73 | 10.41 | 10.63 | 602,974 | +0.10(+0.91%) |
Jul 24, 2023 | 10.35 | 10.61 | 10.31 | 10.53 | 895,056 | +0.23(+2.24%) |
Jul 21, 2023 | 10.22 | 10.35 | 10.20 | 10.30 | 808,358 | +0.12(+1.13%) |
Jul 20, 2023 | 10.04 | 10.21 | 10.04 | 10.19 | 567,929 | +0.07(+0.66%) |
Jul 19, 2023 | 10.07 | 10.14 | 9.987 | 10.12 | 865,756 | +0.07(+0.67%) |
Jul 18, 2023 | 9.805 | 10.10 | 9.757 | 10.05 | 860,514 | +0.24(+2.44%) |
Jul 17, 2023 | 9.776 | 9.929 | 9.766 | 9.814 | 476,898 | -0.03(-0.29%) |
Jul 14, 2023 | 9.776 | 9.853 | 9.656 | 9.843 | 619,954 | -0.02(-0.19%) |
Jul 13, 2023 | 9.776 | 9.882 | 9.720 | 9.862 | 504,626 | +0.07(+0.69%) |
Jul 12, 2023 | 9.939 | 9.977 | 9.752 | 9.795 | 638,743 | -0.01(-0.10%) |
Jul 11, 2023 | 9.555 | 9.824 | 9.493 | 9.805 | 710,617 | +0.30(+3.13%) |
Jul 10, 2023 | 9.479 | 9.517 | 9.373 | 9.507 | 811,675 | -0.03(-0.30%) |
Jul 07, 2023 | 9.325 | 9.603 | 9.325 | 9.536 | 916,095 | +0.17(+1.84%) |
Jul 06, 2023 | 9.527 | 9.546 | 9.181 | 9.363 | 730,425 | -0.23(-2.40%) |
Jul 05, 2023 | 10.01 | 10.01 | 9.594 | 9.594 | 863,506 | -0.41(-4.12%) |
Jul 03, 2023 | 9.834 | 10.02 | 9.786 | 10.01 | 364,949 | +0.17(+1.76%) |
Jun 30, 2023 | 9.882 | 9.901 | 9.776 | 9.834 | 841,901 | +0.04(+0.39%) |
Jun 29, 2023 | 9.670 | 9.858 | 9.642 | 9.795 | 1,069,160 | +0.20(+2.10%) |
Jun 28, 2023 | 9.747 | 9.766 | 9.584 | 9.594 | 1,684,108 | -0.22(-2.25%) |
Jun 27, 2023 | 9.642 | 9.920 | 9.613 | 9.814 | 564,208 | +0.17(+1.79%) |
Jun 26, 2023 | 9.517 | 9.757 | 9.488 | 9.642 | 476,109 | +0.11(+1.11%) |
Jun 23, 2023 | 9.479 | 9.536 | 9.421 | 9.536 | 2,436,260 | -0.10(-1.00%) |
Jun 22, 2023 | 9.709 | 9.728 | 9.594 | 9.632 | 699,373 | -0.16(-1.67%) |
Jun 21, 2023 | 9.642 | 9.977 | 9.632 | 9.795 | 610,376 | +0.06(+0.59%) |
Jun 20, 2023 | 9.642 | 9.747 | 9.591 | 9.738 | 596,725 | +0.09(+0.89%) |
Jun 16, 2023 | 9.786 | 9.795 | 9.536 | 9.651 | 1,899,341 | -0.10(-0.98%) |
Jun 15, 2023 | 9.603 | 9.771 | 9.570 | 9.747 | 689,536 | +0.16(+1.70%) |
Jun 14, 2023 | 9.786 | 9.862 | 9.527 | 9.584 | 920,276 | -0.18(-1.87%) |
Jun 13, 2023 | 9.613 | 9.891 | 9.575 | 9.766 | 731,322 | +0.23(+2.41%) |
Jun 12, 2023 | 9.402 | 9.584 | 9.311 | 9.536 | 1,078,295 | -0.02(-0.20%) |
Jun 09, 2023 | 9.786 | 9.786 | 9.527 | 9.555 | 724,806 | -0.28(-2.83%) |
Jun 08, 2023 | 9.738 | 9.843 | 9.670 | 9.834 | 931,470 | +0.10(+0.99%) |
Jun 07, 2023 | 9.594 | 9.771 | 9.565 | 9.738 | 1,230,768 | +0.23(+2.42%) |
Jun 06, 2023 | 9.181 | 9.517 | 9.181 | 9.507 | 683,406 | +0.22(+2.38%) |
Jun 05, 2023 | 9.315 | 9.411 | 9.200 | 9.287 | 938,758 | +0.02(+0.21%) |
Jun 02, 2023 | 9.152 | 9.354 | 9.076 | 9.268 | 1,042,021 | +0.31(+3.43%) |