Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.54 | 14.62 | 14.04 | 14.42 | 1,262,816 | -0.04(-0.31%) |
Sep 28, 2023 | 13.97 | 14.61 | 13.97 | 14.46 | 521,207 | +0.60(+4.29%) |
Sep 27, 2023 | 13.49 | 14.07 | 13.49 | 13.87 | 495,284 | +0.46(+3.43%) |
Sep 26, 2023 | 13.43 | 13.86 | 13.01 | 13.41 | 528,961 | -0.05(-0.37%) |
Sep 25, 2023 | 12.56 | 13.49 | 13.30 | 13.46 | 486,116 | +0.97(+7.77%) |
Sep 22, 2023 | 12.39 | 12.65 | 12.34 | 12.49 | 158,534 | +0.41(+3.39%) |
Sep 21, 2023 | 12.18 | 12.31 | 11.67 | 12.08 | 166,412 | -0.14(-1.15%) |
Sep 20, 2023 | 12.45 | 12.69 | 12.20 | 12.22 | 143,745 | -0.17(-1.37%) |
Sep 19, 2023 | 12.05 | 12.67 | 12.05 | 12.39 | 230,553 | +0.31(+2.57%) |
Sep 18, 2023 | 12.01 | 12.16 | 11.76 | 12.08 | 108,972 | +0.02(+0.17%) |
Sep 15, 2023 | 12.14 | 12.38 | 11.85 | 12.06 | 315,230 | -0.05(-0.41%) |
Sep 14, 2023 | 11.74 | 12.13 | 11.63 | 12.11 | 261,436 | +0.55(+4.76%) |
Sep 13, 2023 | 11.53 | 11.80 | 11.40 | 11.56 | 191,552 | +0.08(+0.70%) |
Sep 12, 2023 | 11.09 | 11.64 | 11.09 | 11.48 | 110,122 | +0.38(+3.42%) |
Sep 11, 2023 | 11.34 | 11.64 | 11.06 | 11.10 | 106,511 | -0.19(-1.68%) |
Sep 08, 2023 | 10.94 | 11.49 | 10.70 | 11.29 | 162,865 | +0.35(+3.20%) |
Sep 07, 2023 | 10.53 | 11.12 | 10.53 | 10.94 | 191,752 | +0.37(+3.50%) |
Sep 06, 2023 | 10.80 | 11.05 | 10.52 | 10.57 | 141,788 | -0.28(-2.58%) |
Sep 05, 2023 | 11.24 | 11.24 | 10.83 | 10.85 | 152,050 | -0.38(-3.38%) |
Sep 01, 2023 | 10.98 | 11.39 | 10.98 | 11.23 | 246,683 | +0.49(+4.56%) |
Aug 31, 2023 | 11.75 | 11.75 | 10.22 | 10.74 | 373,364 | -0.98(-8.36%) |
Aug 30, 2023 | 12.05 | 12.12 | 11.60 | 11.72 | 262,892 | -0.13(-1.14%) |
Aug 29, 2023 | 12.48 | 12.48 | 11.79 | 11.86 | 272,194 | -0.21(-1.78%) |
Aug 28, 2023 | 11.78 | 12.40 | 11.70 | 12.07 | 423,661 | +0.43(+3.69%) |
Aug 25, 2023 | 11.64 | 11.73 | 11.41 | 11.64 | 175,284 | +0.05(+0.43%) |
Aug 24, 2023 | 11.74 | 11.78 | 11.42 | 11.59 | 115,482 | -0.15(-1.28%) |
Aug 23, 2023 | 11.02 | 11.81 | 11.02 | 11.74 | 291,627 | +0.58(+5.20%) |
Aug 22, 2023 | 11.05 | 11.30 | 11.05 | 11.16 | 165,359 | +0.17(+1.55%) |
Aug 21, 2023 | 10.98 | 11.18 | 10.72 | 10.99 | 179,360 | +0.27(+2.52%) |
Aug 18, 2023 | 10.31 | 10.74 | 10.31 | 10.72 | 160,946 | +0.21(+2.00%) |
Aug 17, 2023 | 10.58 | 11.03 | 10.48 | 10.51 | 141,029 | -0.10(-0.94%) |
Aug 16, 2023 | 10.06 | 10.64 | 10.06 | 10.61 | 202,081 | +0.60(+5.99%) |
Aug 15, 2023 | 9.950 | 10.21 | 9.950 | 10.01 | 88,349 | +0.02(+0.20%) |
Aug 14, 2023 | 10.12 | 10.15 | 9.260 | 9.990 | 133,891 | -0.18(-1.77%) |
Aug 11, 2023 | 10.25 | 10.38 | 10.02 | 10.17 | 196,892 | -0.05(-0.54%) |
Aug 10, 2023 | 10.39 | 10.49 | 9.961 | 10.22 | 226,453 | -0.05(-0.54%) |
Aug 09, 2023 | 9.990 | 10.53 | 9.900 | 10.28 | 230,359 | +0.46(+4.68%) |
Aug 08, 2023 | 9.800 | 10.55 | 9.760 | 9.820 | 242,891 | +0.13(+1.34%) |
Aug 07, 2023 | 9.540 | 9.720 | 9.100 | 9.690 | 151,343 | +0.20(+2.11%) |
Aug 04, 2023 | 9.240 | 9.770 | 9.240 | 9.490 | 130,082 | +0.25(+2.71%) |
Aug 03, 2023 | 9.350 | 9.390 | 9.040 | 9.240 | 85,344 | -0.10(-1.07%) |
Aug 02, 2023 | 9.680 | 9.680 | 9.140 | 9.340 | 123,859 | -0.37(-3.81%) |
Aug 01, 2023 | 9.200 | 9.900 | 9.190 | 9.710 | 273,462 | +0.49(+5.31%) |
Jul 31, 2023 | 8.710 | 9.230 | 8.695 | 9.220 | 158,343 | +0.49(+5.61%) |
Jul 28, 2023 | 8.720 | 8.780 | 8.580 | 8.730 | 88,003 | +0.03(+0.34%) |
Jul 27, 2023 | 8.980 | 8.980 | 8.610 | 8.700 | 152,238 | -0.25(-2.79%) |
Jul 26, 2023 | 9.070 | 9.290 | 8.920 | 8.950 | 114,474 | -0.09(-1.00%) |
Jul 25, 2023 | 8.980 | 9.325 | 8.980 | 9.040 | 207,293 | -0.05(-0.55%) |
Jul 24, 2023 | 9.020 | 9.290 | 9.010 | 9.090 | 105,413 | +0.10(+1.11%) |
Jul 21, 2023 | 9.020 | 9.040 | 8.840 | 8.990 | 92,525 | +0.03(+0.33%) |
Jul 20, 2023 | 8.630 | 8.990 | 8.630 | 8.960 | 130,328 | +0.30(+3.46%) |
Jul 19, 2023 | 8.440 | 8.680 | 8.440 | 8.660 | 129,513 | +0.23(+2.73%) |
Jul 18, 2023 | 8.370 | 8.760 | 8.310 | 8.430 | 208,091 | +0.07(+0.84%) |
Jul 17, 2023 | 8.670 | 8.770 | 8.350 | 8.360 | 193,847 | -0.35(-4.02%) |
Jul 14, 2023 | 9.040 | 9.070 | 8.690 | 8.710 | 238,570 | -0.30(-3.33%) |
Jul 13, 2023 | 8.990 | 9.130 | 8.840 | 9.010 | 113,119 | +0.02(+0.22%) |
Jul 12, 2023 | 9.400 | 9.500 | 8.970 | 8.990 | 137,578 | -0.25(-2.71%) |
Jul 11, 2023 | 8.930 | 9.250 | 8.910 | 9.240 | 126,994 | +0.28(+3.12%) |
Jul 10, 2023 | 8.850 | 9.059 | 8.810 | 8.960 | 139,677 | +0.15(+1.70%) |
Jul 07, 2023 | 8.560 | 8.890 | 8.550 | 8.810 | 258,303 | +0.27(+3.16%) |
Jul 06, 2023 | 9.030 | 9.190 | 8.400 | 8.540 | 195,609 | -0.51(-5.64%) |
Jul 05, 2023 | 9.310 | 9.555 | 9.050 | 9.050 | 208,940 | -0.26(-2.79%) |