Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.40 | 11.45 | 11.27 | 11.32 | 128,945 | -0.34(-2.92%) |
Sep 28, 2023 | 11.33 | 11.75 | 11.33 | 11.66 | 297,799 | -0.05(-0.43%) |
Sep 27, 2023 | 11.62 | 11.75 | 11.62 | 11.71 | 287,841 | +0.00(+0.03%) |
Sep 26, 2023 | 11.90 | 11.90 | 11.67 | 11.71 | 101,508 | -0.25(-2.12%) |
Sep 25, 2023 | 11.75 | 11.96 | 11.91 | 11.96 | 116,776 | +0.26(+2.22%) |
Sep 22, 2023 | 11.60 | 11.77 | 11.56 | 11.70 | 108,447 | +0.10(+0.86%) |
Sep 21, 2023 | 11.84 | 11.84 | 11.60 | 11.60 | 114,892 | -0.38(-3.17%) |
Sep 20, 2023 | 12.11 | 12.12 | 11.98 | 11.98 | 274,106 | -0.13(-1.07%) |
Sep 19, 2023 | 12.00 | 12.11 | 11.96 | 12.11 | 328,960 | +0.13(+1.09%) |
Sep 18, 2023 | 12.04 | 12.04 | 11.95 | 11.98 | 99,324 | -0.03(-0.25%) |
Sep 15, 2023 | 11.94 | 12.05 | 11.94 | 12.01 | 184,534 | +0.35(+3.00%) |
Sep 14, 2023 | 11.41 | 11.71 | 11.41 | 11.66 | 67,854 | +0.30(+2.64%) |
Sep 13, 2023 | 11.23 | 11.41 | 11.23 | 11.36 | 120,887 | -0.12(-1.05%) |
Sep 12, 2023 | 11.73 | 11.73 | 11.31 | 11.48 | 138,143 | +0.02(+0.17%) |
Sep 11, 2023 | 11.35 | 11.65 | 11.26 | 11.46 | 300,288 | +0.02(+0.17%) |
Sep 08, 2023 | 11.26 | 11.49 | 11.26 | 11.44 | 136,391 | -0.22(-1.89%) |
Sep 07, 2023 | 11.78 | 11.78 | 11.50 | 11.66 | 78,308 | -0.02(-0.17%) |
Sep 06, 2023 | 11.94 | 12.02 | 11.65 | 11.68 | 115,196 | -0.04(-0.34%) |
Sep 05, 2023 | 11.72 | 11.80 | 11.50 | 11.72 | 82,898 | -0.08(-0.68%) |
Sep 01, 2023 | 11.76 | 11.84 | 11.70 | 11.80 | 127,969 | +0.26(+2.25%) |
Aug 31, 2023 | 11.38 | 11.55 | 11.38 | 11.54 | 221,331 | +0.21(+1.85%) |
Aug 30, 2023 | 11.49 | 11.49 | 11.25 | 11.33 | 75,230 | -0.11(-0.96%) |
Aug 29, 2023 | 11.45 | 11.47 | 11.31 | 11.44 | 126,114 | -0.05(-0.44%) |
Aug 28, 2023 | 11.40 | 11.66 | 11.40 | 11.49 | 228,976 | +0.12(+1.01%) |
Aug 25, 2023 | 11.25 | 11.45 | 11.25 | 11.38 | 101,969 | -0.03(-0.30%) |
Aug 24, 2023 | 11.37 | 11.53 | 11.37 | 11.41 | 66,889 | -0.09(-0.79%) |
Aug 23, 2023 | 11.51 | 11.51 | 11.32 | 11.50 | 174,605 | +0.64(+5.94%) |
Aug 22, 2023 | 10.90 | 10.95 | 10.85 | 10.86 | 94,832 | -0.01(-0.12%) |
Aug 21, 2023 | 10.67 | 11.00 | 10.49 | 10.87 | 221,330 | -0.04(-0.38%) |
Aug 18, 2023 | 10.59 | 10.97 | 10.59 | 10.91 | 173,493 | +0.01(+0.09%) |
Aug 17, 2023 | 10.89 | 11.19 | 10.82 | 10.90 | 221,348 | -0.07(-0.64%) |
Aug 16, 2023 | 10.97 | 11.15 | 10.97 | 10.97 | 113,949 | +0.00(+0.00%) |
Aug 15, 2023 | 11.20 | 11.28 | 10.95 | 10.97 | 201,016 | -0.09(-0.81%) |
Aug 14, 2023 | 10.82 | 11.24 | 10.82 | 11.06 | 207,063 | -0.33(-2.90%) |
Aug 11, 2023 | 11.50 | 11.50 | 11.37 | 11.39 | 120,286 | +0.01(+0.04%) |
Aug 10, 2023 | 11.33 | 11.53 | 11.32 | 11.38 | 124,046 | +0.10(+0.84%) |
Aug 09, 2023 | 11.48 | 11.48 | 11.25 | 11.29 | 123,025 | -0.18(-1.53%) |
Aug 08, 2023 | 11.65 | 11.65 | 11.36 | 11.47 | 194,953 | -0.30(-2.59%) |
Aug 07, 2023 | 11.65 | 11.99 | 11.39 | 11.77 | 106,412 | +0.08(+0.68%) |
Aug 04, 2023 | 11.62 | 11.99 | 11.59 | 11.69 | 239,908 | -0.09(-0.76%) |
Aug 03, 2023 | 11.73 | 11.78 | 11.70 | 11.78 | 130,898 | +0.05(+0.43%) |
Aug 02, 2023 | 12.04 | 12.04 | 11.71 | 11.73 | 245,973 | -0.34(-2.82%) |
Aug 01, 2023 | 12.25 | 12.25 | 12.05 | 12.07 | 156,908 | -0.26(-2.11%) |
Jul 31, 2023 | 12.45 | 12.75 | 12.33 | 12.33 | 189,461 | +0.10(+0.82%) |
Jul 28, 2023 | 12.36 | 12.36 | 12.01 | 12.23 | 175,591 | -0.14(-1.13%) |
Jul 27, 2023 | 12.36 | 12.44 | 12.32 | 12.37 | 302,720 | +0.06(+0.49%) |
Jul 26, 2023 | 12.04 | 12.36 | 12.04 | 12.31 | 134,431 | -0.12(-0.93%) |
Jul 25, 2023 | 12.30 | 12.44 | 12.30 | 12.43 | 121,261 | +0.04(+0.28%) |
Jul 24, 2023 | 12.45 | 12.50 | 12.31 | 12.39 | 87,340 | -0.02(-0.20%) |
Jul 21, 2023 | 12.30 | 12.43 | 12.25 | 12.41 | 132,277 | +0.27(+2.27%) |
Jul 20, 2023 | 12.27 | 12.35 | 12.14 | 12.14 | 123,237 | -0.12(-0.98%) |
Jul 19, 2023 | 12.15 | 12.28 | 12.15 | 12.26 | 92,173 | +0.01(+0.08%) |
Jul 18, 2023 | 12.08 | 12.25 | 12.08 | 12.25 | 185,701 | +0.34(+2.85%) |
Jul 17, 2023 | 11.94 | 11.95 | 11.69 | 11.91 | 141,859 | -0.01(-0.12%) |
Jul 14, 2023 | 12.03 | 12.03 | 11.90 | 11.92 | 134,619 | -0.24(-1.94%) |
Jul 13, 2023 | 12.08 | 12.19 | 12.06 | 12.16 | 119,500 | +0.20(+1.67%) |
Jul 12, 2023 | 11.89 | 12.11 | 11.88 | 11.96 | 170,135 | +0.06(+0.51%) |
Jul 11, 2023 | 11.89 | 11.91 | 11.75 | 11.90 | 191,637 | -0.08(-0.67%) |
Jul 10, 2023 | 12.00 | 12.00 | 11.84 | 11.98 | 138,570 | -0.17(-1.40%) |
Jul 07, 2023 | 12.06 | 12.19 | 12.04 | 12.15 | 149,349 | -0.06(-0.49%) |
Jul 06, 2023 | 12.13 | 12.32 | 12.13 | 12.21 | 209,758 | -0.20(-1.61%) |
Jul 05, 2023 | 12.29 | 12.46 | 12.28 | 12.41 | 273,250 | +0.01(+0.08%) |