Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.580 | 9.715 | 9.355 | 9.540 | 227,460 | +0.04(+0.42%) |
Sep 28, 2023 | 9.530 | 9.730 | 9.250 | 9.500 | 237,980 | -0.04(-0.42%) |
Sep 27, 2023 | 10.30 | 10.42 | 9.390 | 9.540 | 495,344 | -0.71(-6.93%) |
Sep 26, 2023 | 10.37 | 10.66 | 10.22 | 10.25 | 268,899 | -0.32(-3.03%) |
Sep 25, 2023 | 11.02 | 10.97 | 10.53 | 10.57 | 259,158 | -0.51(-4.60%) |
Sep 22, 2023 | 11.23 | 11.44 | 11.03 | 11.08 | 195,661 | -0.14(-1.25%) |
Sep 21, 2023 | 11.51 | 11.51 | 11.16 | 11.22 | 240,278 | -0.46(-3.94%) |
Sep 20, 2023 | 12.05 | 12.45 | 11.66 | 11.68 | 211,122 | -0.37(-3.07%) |
Sep 19, 2023 | 11.83 | 12.26 | 11.52 | 12.05 | 324,172 | +0.15(+1.26%) |
Sep 18, 2023 | 12.17 | 12.17 | 11.41 | 11.90 | 484,777 | -0.44(-3.57%) |
Sep 15, 2023 | 12.66 | 12.66 | 12.06 | 12.34 | 3,657,074 | -0.30(-2.37%) |
Sep 14, 2023 | 12.72 | 13.09 | 12.57 | 12.64 | 431,201 | +0.02(+0.16%) |
Sep 13, 2023 | 12.88 | 13.27 | 12.61 | 12.62 | 414,380 | -0.33(-2.55%) |
Sep 12, 2023 | 12.67 | 13.20 | 12.59 | 12.95 | 390,173 | +0.24(+1.89%) |
Sep 11, 2023 | 11.50 | 12.88 | 11.46 | 12.71 | 523,362 | +1.35(+11.88%) |
Sep 08, 2023 | 12.33 | 12.33 | 11.26 | 11.36 | 280,051 | -0.96(-7.83%) |
Sep 07, 2023 | 11.84 | 12.33 | 11.76 | 12.32 | 425,548 | +0.41(+3.48%) |
Sep 06, 2023 | 12.37 | 12.37 | 11.86 | 11.91 | 246,671 | -0.09(-0.75%) |
Sep 05, 2023 | 12.70 | 12.71 | 11.54 | 12.00 | 685,195 | -0.78(-6.10%) |
Sep 01, 2023 | 13.33 | 13.48 | 12.67 | 12.78 | 287,810 | -0.46(-3.47%) |
Aug 31, 2023 | 13.52 | 13.59 | 13.23 | 13.24 | 215,227 | +0.05(+0.38%) |
Aug 30, 2023 | 13.30 | 13.60 | 13.06 | 13.19 | 443,234 | -0.16(-1.20%) |
Aug 29, 2023 | 13.08 | 13.48 | 12.96 | 13.35 | 195,109 | +0.20(+1.52%) |
Aug 28, 2023 | 12.85 | 13.36 | 12.71 | 13.15 | 186,052 | +0.36(+2.81%) |
Aug 25, 2023 | 12.77 | 12.98 | 12.66 | 12.79 | 147,176 | +0.07(+0.55%) |
Aug 24, 2023 | 12.78 | 12.87 | 12.40 | 12.72 | 124,363 | -0.11(-0.86%) |
Aug 23, 2023 | 12.92 | 13.11 | 12.64 | 12.83 | 157,771 | +0.02(+0.16%) |
Aug 22, 2023 | 12.17 | 12.82 | 12.17 | 12.81 | 128,585 | +0.64(+5.26%) |
Aug 21, 2023 | 11.88 | 12.27 | 11.79 | 12.17 | 143,163 | +0.24(+2.01%) |
Aug 18, 2023 | 11.67 | 12.13 | 11.67 | 11.93 | 129,196 | +0.09(+0.76%) |
Aug 17, 2023 | 11.65 | 11.93 | 11.41 | 11.84 | 238,029 | +0.21(+1.81%) |
Aug 16, 2023 | 11.91 | 11.91 | 11.51 | 11.63 | 169,509 | -0.32(-2.68%) |
Aug 15, 2023 | 12.15 | 12.68 | 11.80 | 11.95 | 132,787 | -0.28(-2.29%) |
Aug 14, 2023 | 11.66 | 12.29 | 11.55 | 12.23 | 192,849 | +0.54(+4.62%) |
Aug 11, 2023 | 12.01 | 12.18 | 11.63 | 11.69 | 391,001 | -0.44(-3.63%) |
Aug 10, 2023 | 12.77 | 12.99 | 12.08 | 12.13 | 346,814 | -0.59(-4.64%) |
Aug 09, 2023 | 12.65 | 13.03 | 12.34 | 12.72 | 330,562 | +0.01(+0.08%) |
Aug 08, 2023 | 12.23 | 12.83 | 12.23 | 12.71 | 400,416 | +0.16(+1.27%) |
Aug 07, 2023 | 13.79 | 14.24 | 12.48 | 12.55 | 426,365 | -1.19(-8.66%) |
Aug 04, 2023 | 13.85 | 14.25 | 13.67 | 13.74 | 288,407 | -0.01(-0.07%) |
Aug 03, 2023 | 13.96 | 15.01 | 13.61 | 13.75 | 197,986 | -0.28(-2.00%) |
Aug 02, 2023 | 14.65 | 14.65 | 13.50 | 14.03 | 319,528 | -0.81(-5.46%) |
Aug 01, 2023 | 14.87 | 15.06 | 14.75 | 14.84 | 173,579 | -0.23(-1.53%) |
Jul 31, 2023 | 15.22 | 15.75 | 14.91 | 15.07 | 347,585 | +0.23(+1.55%) |
Jul 28, 2023 | 14.45 | 14.99 | 14.45 | 14.84 | 238,211 | +0.55(+3.85%) |
Jul 27, 2023 | 14.19 | 14.56 | 13.85 | 14.29 | 162,518 | +0.19(+1.35%) |
Jul 26, 2023 | 14.56 | 14.61 | 13.82 | 14.10 | 269,820 | -0.54(-3.69%) |
Jul 25, 2023 | 14.49 | 14.91 | 14.20 | 14.64 | 341,130 | +0.08(+0.55%) |
Jul 24, 2023 | 14.90 | 14.91 | 14.21 | 14.56 | 251,732 | -0.45(-3.00%) |
Jul 21, 2023 | 15.10 | 15.44 | 14.87 | 15.01 | 235,863 | +0.03(+0.20%) |
Jul 20, 2023 | 14.93 | 15.11 | 14.55 | 14.98 | 216,723 | -0.01(-0.07%) |
Jul 19, 2023 | 14.55 | 15.30 | 14.55 | 14.99 | 244,895 | +0.39(+2.67%) |
Jul 18, 2023 | 15.09 | 15.13 | 14.47 | 14.60 | 192,006 | -0.39(-2.60%) |
Jul 17, 2023 | 14.99 | 15.47 | 14.53 | 14.99 | 316,573 | +0.04(+0.27%) |
Jul 14, 2023 | 14.57 | 15.01 | 14.40 | 14.95 | 196,319 | +0.33(+2.26%) |
Jul 13, 2023 | 14.75 | 14.83 | 14.27 | 14.62 | 219,000 | -0.12(-0.81%) |
Jul 12, 2023 | 15.12 | 15.13 | 14.59 | 14.74 | 227,051 | +0.18(+1.24%) |
Jul 11, 2023 | 14.97 | 15.01 | 14.42 | 14.56 | 177,788 | -0.35(-2.35%) |
Jul 10, 2023 | 14.52 | 15.01 | 14.36 | 14.91 | 280,805 | +0.42(+2.90%) |
Jul 07, 2023 | 13.81 | 14.62 | 13.63 | 14.49 | 313,467 | +0.75(+5.46%) |
Jul 06, 2023 | 14.67 | 14.67 | 13.62 | 13.74 | 381,239 | -1.03(-6.97%) |
Jul 05, 2023 | 14.41 | 14.86 | 13.91 | 14.77 | 269,342 | +0.27(+1.86%) |