Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.69 | 11.76 | 11.42 | 11.51 | 34,686 | -0.14(-1.23%) |
Sep 28, 2023 | 12.12 | 12.12 | 11.58 | 11.66 | 25,391 | -0.60(-4.92%) |
Sep 27, 2023 | 13.14 | 13.14 | 12.13 | 12.26 | 13,653 | -0.14(-1.16%) |
Sep 26, 2023 | 12.95 | 13.10 | 12.30 | 12.40 | 16,984 | -0.10(-0.77%) |
Sep 25, 2023 | 12.39 | 12.75 | 12.30 | 12.50 | 49,576 | -0.03(-0.23%) |
Sep 22, 2023 | 11.92 | 13.40 | 11.80 | 12.53 | 246,634 | +0.74(+6.25%) |
Sep 21, 2023 | 12.12 | 12.24 | 11.75 | 11.79 | 18,565 | -0.34(-2.84%) |
Sep 20, 2023 | 11.75 | 12.30 | 11.75 | 12.13 | 42,833 | +0.35(+3.01%) |
Sep 19, 2023 | 11.51 | 11.93 | 11.35 | 11.78 | 19,903 | +0.36(+3.18%) |
Sep 18, 2023 | 11.26 | 11.52 | 11.26 | 11.42 | 9,897 | +0.03(+0.25%) |
Sep 15, 2023 | 11.34 | 11.59 | 11.18 | 11.39 | 67,917 | +0.03(+0.25%) |
Sep 14, 2023 | 11.36 | 11.58 | 11.16 | 11.36 | 22,908 | +0.05(+0.42%) |
Sep 13, 2023 | 11.59 | 11.59 | 11.25 | 11.31 | 13,741 | -0.18(-1.58%) |
Sep 12, 2023 | 11.15 | 11.55 | 11.04 | 11.49 | 27,040 | +0.33(+3.00%) |
Sep 11, 2023 | 11.18 | 11.43 | 11.11 | 11.16 | 16,680 | -0.03(-0.26%) |
Sep 08, 2023 | 11.65 | 11.68 | 11.11 | 11.19 | 31,376 | -0.14(-1.27%) |
Sep 07, 2023 | 11.30 | 11.53 | 11.16 | 11.33 | 13,690 | +0.05(+0.42%) |
Sep 06, 2023 | 11.39 | 11.49 | 10.82 | 11.28 | 101,600 | -0.03(-0.25%) |
Sep 05, 2023 | 11.26 | 11.54 | 11.20 | 11.31 | 17,186 | -0.07(-0.59%) |
Sep 01, 2023 | 11.39 | 11.69 | 11.20 | 11.38 | 44,301 | +0.15(+1.36%) |
Aug 31, 2023 | 11.20 | 11.68 | 11.20 | 11.23 | 33,481 | -0.23(-2.01%) |
Aug 30, 2023 | 11.42 | 11.48 | 11.27 | 11.46 | 13,673 | +0.09(+0.76%) |
Aug 29, 2023 | 11.03 | 11.49 | 11.03 | 11.37 | 29,643 | +0.27(+2.41%) |
Aug 28, 2023 | 11.20 | 11.27 | 11.03 | 11.10 | 20,397 | -0.27(-2.36%) |
Aug 25, 2023 | 11.46 | 11.52 | 11.31 | 11.37 | 7,635 | -0.02(-0.17%) |
Aug 24, 2023 | 11.38 | 11.67 | 11.33 | 11.39 | 8,487 | -0.09(-0.75%) |
Aug 23, 2023 | 11.71 | 11.80 | 11.39 | 11.47 | 14,418 | -0.29(-2.44%) |
Aug 22, 2023 | 11.60 | 11.98 | 11.59 | 11.76 | 13,633 | +0.34(+3.02%) |
Aug 21, 2023 | 11.26 | 11.59 | 11.23 | 11.42 | 8,287 | +0.01(+0.08%) |
Aug 18, 2023 | 11.37 | 11.49 | 11.06 | 11.41 | 12,442 | -0.04(-0.33%) |
Aug 17, 2023 | 11.31 | 11.58 | 11.31 | 11.45 | 10,946 | +0.02(+0.17%) |
Aug 16, 2023 | 11.41 | 11.54 | 11.36 | 11.43 | 17,511 | +0.04(+0.34%) |
Aug 15, 2023 | 11.30 | 11.57 | 11.06 | 11.39 | 19,185 | +0.24(+2.15%) |
Aug 14, 2023 | 11.17 | 11.66 | 11.01 | 11.15 | 9,493 | -0.15(-1.35%) |
Aug 11, 2023 | 11.31 | 11.46 | 11.21 | 11.30 | 14,265 | -0.01(-0.08%) |
Aug 10, 2023 | 11.13 | 11.72 | 11.13 | 11.31 | 18,551 | +0.15(+1.37%) |
Aug 09, 2023 | 11.46 | 11.50 | 11.01 | 11.16 | 19,269 | -0.32(-2.75%) |
Aug 08, 2023 | 11.46 | 11.86 | 11.13 | 11.47 | 21,053 | -0.11(-0.99%) |
Aug 07, 2023 | 11.14 | 11.68 | 11.14 | 11.59 | 21,150 | +0.43(+3.86%) |
Aug 04, 2023 | 12.05 | 12.05 | 11.16 | 11.16 | 39,194 | -0.74(-6.19%) |
Aug 03, 2023 | 12.54 | 12.54 | 11.87 | 11.90 | 19,251 | -0.91(-7.10%) |
Aug 02, 2023 | 13.01 | 13.01 | 12.57 | 12.80 | 25,343 | -0.12(-0.96%) |
Aug 01, 2023 | 12.86 | 13.09 | 12.76 | 12.93 | 37,922 | -0.05(-0.37%) |
Jul 31, 2023 | 12.97 | 13.15 | 12.51 | 12.98 | 66,128 | +0.42(+3.35%) |
Jul 28, 2023 | 12.38 | 12.71 | 12.24 | 12.56 | 22,396 | +0.34(+2.74%) |
Jul 27, 2023 | 12.28 | 12.44 | 12.08 | 12.22 | 18,112 | -0.03(-0.24%) |
Jul 26, 2023 | 12.35 | 12.43 | 12.02 | 12.25 | 33,096 | +0.06(+0.47%) |
Jul 25, 2023 | 11.85 | 12.19 | 11.63 | 12.19 | 28,547 | +0.18(+1.51%) |
Jul 24, 2023 | 11.96 | 12.05 | 11.62 | 12.01 | 18,978 | +0.13(+1.13%) |
Jul 21, 2023 | 12.66 | 12.66 | 11.75 | 11.88 | 19,096 | -0.64(-5.10%) |
Jul 20, 2023 | 12.45 | 12.51 | 12.20 | 12.51 | 20,522 | +0.21(+1.69%) |
Jul 19, 2023 | 12.51 | 12.51 | 12.31 | 12.31 | 15,139 | -0.14(-1.14%) |
Jul 18, 2023 | 11.95 | 12.45 | 11.95 | 12.45 | 15,519 | +0.32(+2.65%) |
Jul 17, 2023 | 11.86 | 12.34 | 11.86 | 12.13 | 21,799 | +0.16(+1.34%) |
Jul 14, 2023 | 12.19 | 12.19 | 11.76 | 11.97 | 6,441 | -0.26(-2.16%) |
Jul 13, 2023 | 12.15 | 12.29 | 11.98 | 12.23 | 21,177 | +0.09(+0.78%) |
Jul 12, 2023 | 12.61 | 12.61 | 12.00 | 12.14 | 28,035 | -0.38(-3.02%) |
Jul 11, 2023 | 12.34 | 12.71 | 12.03 | 12.51 | 32,164 | +0.19(+1.53%) |
Jul 10, 2023 | 12.34 | 12.42 | 12.08 | 12.33 | 9,666 | -0.03(-0.23%) |
Jul 07, 2023 | 12.39 | 12.57 | 12.17 | 12.35 | 10,811 | -0.04(-0.31%) |
Jul 06, 2023 | 12.41 | 12.99 | 12.31 | 12.39 | 23,274 | -0.05(-0.38%) |
Jul 05, 2023 | 12.35 | 12.70 | 12.21 | 12.44 | 32,558 | -0.01(-0.08%) |