Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.20 | 10.90 | 10.15 | 10.87 | 1,542,640 | +0.06(+0.55%) |
Sep 28, 2023 | 10.90 | 11.21 | 10.70 | 10.82 | 652,712 | -0.02(-0.18%) |
Sep 27, 2023 | 11.32 | 11.43 | 10.80 | 10.84 | 394,247 | -0.37(-3.29%) |
Sep 26, 2023 | 11.64 | 11.71 | 11.19 | 11.20 | 781,697 | -0.46(-3.93%) |
Sep 25, 2023 | 11.48 | 11.72 | 11.59 | 11.66 | 411,189 | +0.13(+1.12%) |
Sep 22, 2023 | 11.79 | 11.88 | 11.44 | 11.53 | 223,660 | -0.21(-1.78%) |
Sep 21, 2023 | 11.83 | 11.84 | 11.66 | 11.74 | 179,465 | -0.07(-0.59%) |
Sep 20, 2023 | 12.16 | 12.29 | 11.80 | 11.81 | 109,586 | -0.29(-2.38%) |
Sep 19, 2023 | 12.27 | 12.34 | 11.96 | 12.10 | 213,736 | -0.15(-1.22%) |
Sep 18, 2023 | 12.44 | 12.48 | 12.24 | 12.25 | 187,227 | -0.07(-0.56%) |
Sep 15, 2023 | 12.70 | 12.79 | 12.28 | 12.32 | 822,657 | -0.42(-3.27%) |
Sep 14, 2023 | 12.71 | 12.87 | 12.62 | 12.73 | 391,237 | +0.11(+0.87%) |
Sep 13, 2023 | 12.87 | 12.87 | 12.57 | 12.62 | 158,508 | -0.27(-2.08%) |
Sep 12, 2023 | 13.02 | 13.11 | 12.86 | 12.89 | 156,530 | -0.21(-1.59%) |
Sep 11, 2023 | 13.05 | 13.19 | 12.95 | 13.10 | 162,333 | +0.02(+0.15%) |
Sep 08, 2023 | 12.89 | 13.12 | 12.64 | 13.08 | 195,274 | +0.21(+1.62%) |
Sep 07, 2023 | 13.10 | 13.27 | 12.43 | 12.87 | 310,013 | -0.26(-1.97%) |
Sep 06, 2023 | 13.43 | 13.43 | 12.97 | 13.13 | 157,800 | -0.27(-2.00%) |
Sep 05, 2023 | 13.56 | 13.60 | 13.12 | 13.40 | 248,704 | -0.26(-1.89%) |
Sep 01, 2023 | 13.74 | 13.93 | 13.66 | 13.66 | 155,651 | -0.06(-0.43%) |
Aug 31, 2023 | 13.71 | 13.81 | 13.57 | 13.72 | 198,040 | +0.06(+0.44%) |
Aug 30, 2023 | 13.82 | 13.99 | 13.61 | 13.66 | 192,396 | -0.18(-1.29%) |
Aug 29, 2023 | 14.42 | 14.42 | 13.71 | 13.83 | 160,728 | -0.59(-4.06%) |
Aug 28, 2023 | 14.73 | 14.90 | 14.42 | 14.42 | 195,183 | -0.30(-2.02%) |
Aug 25, 2023 | 14.94 | 14.96 | 14.67 | 14.72 | 183,934 | -0.22(-1.46%) |
Aug 24, 2023 | 14.69 | 14.97 | 14.65 | 14.94 | 164,572 | +0.17(+1.14%) |
Aug 23, 2023 | 14.88 | 14.90 | 14.73 | 14.77 | 142,807 | -0.14(-0.93%) |
Aug 22, 2023 | 15.10 | 15.13 | 14.87 | 14.91 | 134,549 | -0.20(-1.31%) |
Aug 21, 2023 | 15.07 | 15.19 | 14.84 | 15.10 | 183,679 | +0.01(+0.07%) |
Aug 18, 2023 | 15.25 | 15.58 | 15.10 | 15.10 | 198,077 | -0.24(-1.55%) |
Aug 17, 2023 | 15.06 | 15.41 | 15.06 | 15.33 | 222,580 | +0.28(+1.85%) |
Aug 16, 2023 | 15.13 | 15.53 | 15.05 | 15.06 | 217,479 | +0.19(+1.27%) |
Aug 15, 2023 | 14.82 | 14.92 | 14.67 | 14.87 | 246,768 | -0.08(-0.53%) |
Aug 14, 2023 | 14.87 | 14.96 | 14.59 | 14.95 | 246,019 | +0.08(+0.53%) |
Aug 11, 2023 | 14.59 | 15.17 | 14.59 | 14.87 | 229,553 | +0.33(+2.25%) |
Aug 10, 2023 | 14.49 | 14.68 | 14.29 | 14.54 | 537,942 | +0.28(+1.95%) |
Aug 09, 2023 | 15.08 | 15.44 | 13.98 | 14.26 | 686,024 | -2.79(-16.36%) |
Aug 08, 2023 | 17.04 | 17.13 | 16.89 | 17.05 | 399,471 | -0.05(-0.29%) |
Aug 07, 2023 | 17.37 | 17.48 | 16.94 | 17.10 | 379,828 | -0.29(-1.66%) |
Aug 04, 2023 | 17.71 | 17.88 | 17.38 | 17.39 | 387,449 | -0.26(-1.46%) |
Aug 03, 2023 | 17.89 | 18.00 | 17.64 | 17.65 | 248,473 | -0.28(-1.55%) |
Aug 02, 2023 | 17.84 | 18.08 | 17.82 | 17.92 | 168,974 | +0.00(+0.00%) |
Aug 01, 2023 | 17.86 | 17.96 | 17.83 | 17.92 | 140,922 | +0.00(+0.00%) |
Jul 31, 2023 | 17.73 | 18.04 | 17.73 | 17.92 | 157,650 | +0.18(+1.01%) |
Jul 28, 2023 | 17.81 | 17.98 | 17.73 | 17.74 | 95,936 | -0.07(-0.39%) |
Jul 27, 2023 | 17.97 | 18.06 | 17.73 | 17.81 | 149,901 | -0.16(-0.88%) |
Jul 26, 2023 | 17.93 | 18.12 | 17.88 | 17.97 | 164,020 | +0.06(+0.33%) |
Jul 25, 2023 | 17.70 | 18.05 | 17.70 | 17.91 | 308,957 | +0.20(+1.12%) |
Jul 24, 2023 | 17.73 | 17.93 | 17.59 | 17.72 | 120,116 | +0.00(+0.00%) |
Jul 21, 2023 | 17.78 | 17.82 | 17.65 | 17.72 | 107,119 | -0.03(-0.17%) |
Jul 20, 2023 | 17.73 | 17.86 | 17.47 | 17.74 | 118,064 | +0.14(+0.79%) |
Jul 19, 2023 | 17.61 | 17.79 | 17.51 | 17.61 | 176,725 | -0.09(-0.50%) |
Jul 18, 2023 | 17.50 | 17.93 | 17.50 | 17.70 | 104,981 | +0.16(+0.91%) |
Jul 17, 2023 | 17.64 | 17.85 | 17.53 | 17.54 | 148,668 | -0.10(-0.56%) |
Jul 14, 2023 | 17.30 | 17.67 | 17.15 | 17.64 | 233,982 | +0.33(+1.89%) |
Jul 13, 2023 | 17.25 | 17.39 | 17.13 | 17.31 | 140,567 | +0.11(+0.63%) |
Jul 12, 2023 | 17.48 | 17.51 | 17.19 | 17.20 | 184,391 | -0.01(-0.06%) |
Jul 11, 2023 | 17.22 | 17.35 | 17.07 | 17.21 | 182,749 | +0.07(+0.41%) |
Jul 10, 2023 | 17.72 | 17.84 | 17.03 | 17.14 | 289,205 | -0.64(-3.57%) |
Jul 07, 2023 | 17.51 | 17.94 | 17.51 | 17.77 | 167,192 | +0.27(+1.53%) |
Jul 06, 2023 | 17.49 | 17.64 | 17.33 | 17.51 | 141,877 | -0.12(-0.68%) |
Jul 05, 2023 | 17.75 | 17.82 | 17.57 | 17.63 | 179,531 | -0.33(-1.82%) |