Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.97 | 11.98 | 11.84 | 11.89 | 23,824 | +0.14(+1.19%) |
Sep 28, 2023 | 11.78 | 11.83 | 11.72 | 11.75 | 79,833 | -0.11(-0.93%) |
Sep 27, 2023 | 12.00 | 12.00 | 11.83 | 11.86 | 45,988 | -0.20(-1.64%) |
Sep 26, 2023 | 12.13 | 12.15 | 12.04 | 12.06 | 30,379 | -0.15(-1.24%) |
Sep 25, 2023 | 12.15 | 12.25 | 12.21 | 12.21 | 30,254 | -0.07(-0.57%) |
Sep 22, 2023 | 12.32 | 12.39 | 12.27 | 12.28 | 26,437 | -0.18(-1.44%) |
Sep 21, 2023 | 12.48 | 12.51 | 12.43 | 12.46 | 14,393 | -0.17(-1.35%) |
Sep 20, 2023 | 12.71 | 12.83 | 12.63 | 12.63 | 16,904 | -0.03(-0.24%) |
Sep 19, 2023 | 12.61 | 12.66 | 12.58 | 12.66 | 29,458 | +0.27(+2.18%) |
Sep 18, 2023 | 12.37 | 12.49 | 12.37 | 12.39 | 22,018 | -0.07(-0.56%) |
Sep 15, 2023 | 12.47 | 12.48 | 12.42 | 12.46 | 25,894 | +0.03(+0.24%) |
Sep 14, 2023 | 12.43 | 12.48 | 12.41 | 12.43 | 12,828 | +0.05(+0.40%) |
Sep 13, 2023 | 12.32 | 12.40 | 12.32 | 12.38 | 10,021 | -0.08(-0.64%) |
Sep 12, 2023 | 12.38 | 12.46 | 12.38 | 12.46 | 36,640 | -0.04(-0.32%) |
Sep 11, 2023 | 12.37 | 12.51 | 12.36 | 12.50 | 37,514 | +0.19(+1.54%) |
Sep 08, 2023 | 12.18 | 12.33 | 12.18 | 12.31 | 19,746 | +0.10(+0.82%) |
Sep 07, 2023 | 12.13 | 12.24 | 12.13 | 12.21 | 39,793 | +0.08(+0.66%) |
Sep 06, 2023 | 12.15 | 12.23 | 12.10 | 12.13 | 23,827 | +0.01(+0.08%) |
Sep 05, 2023 | 12.30 | 12.30 | 12.07 | 12.12 | 24,586 | -0.19(-1.54%) |
Sep 01, 2023 | 12.37 | 12.41 | 12.23 | 12.31 | 14,260 | -0.06(-0.49%) |
Aug 31, 2023 | 12.45 | 12.45 | 12.35 | 12.37 | 25,810 | -0.11(-0.88%) |
Aug 30, 2023 | 12.49 | 12.51 | 12.44 | 12.48 | 13,225 | -0.01(-0.08%) |
Aug 29, 2023 | 12.38 | 12.52 | 12.38 | 12.49 | 30,727 | +0.16(+1.30%) |
Aug 28, 2023 | 12.20 | 12.35 | 12.20 | 12.33 | 16,236 | +0.02(+0.12%) |
Aug 25, 2023 | 12.30 | 12.34 | 12.22 | 12.31 | 17,777 | +0.18(+1.53%) |
Aug 24, 2023 | 12.24 | 12.26 | 12.13 | 12.13 | 31,287 | -0.10(-0.82%) |
Aug 23, 2023 | 12.11 | 12.23 | 12.11 | 12.23 | 48,092 | +0.18(+1.53%) |
Aug 22, 2023 | 12.07 | 12.09 | 11.95 | 12.05 | 36,688 | -0.14(-1.18%) |
Aug 21, 2023 | 12.15 | 12.19 | 12.10 | 12.19 | 44,736 | -0.04(-0.33%) |
Aug 18, 2023 | 12.01 | 12.24 | 12.01 | 12.23 | 27,096 | +0.09(+0.74%) |
Aug 17, 2023 | 12.05 | 12.18 | 12.05 | 12.14 | 33,627 | +0.16(+1.34%) |
Aug 16, 2023 | 11.87 | 12.06 | 11.87 | 11.98 | 62,746 | +0.00(+0.00%) |
Aug 15, 2023 | 12.10 | 12.10 | 11.96 | 11.98 | 42,952 | -0.24(-1.96%) |
Aug 14, 2023 | 12.05 | 12.27 | 12.05 | 12.22 | 28,939 | +0.04(+0.33%) |
Aug 11, 2023 | 12.12 | 12.20 | 12.12 | 12.18 | 17,238 | -0.03(-0.21%) |
Aug 10, 2023 | 12.30 | 12.32 | 12.20 | 12.21 | 20,282 | +0.16(+1.29%) |
Aug 09, 2023 | 11.99 | 12.08 | 11.90 | 12.05 | 25,456 | -0.17(-1.39%) |
Aug 08, 2023 | 12.23 | 12.28 | 12.09 | 12.22 | 49,575 | +0.09(+0.74%) |
Aug 07, 2023 | 11.95 | 12.16 | 11.95 | 12.13 | 28,689 | -0.06(-0.49%) |
Aug 04, 2023 | 12.25 | 12.31 | 12.17 | 12.19 | 21,246 | -0.01(-0.08%) |
Aug 03, 2023 | 12.10 | 12.20 | 12.02 | 12.20 | 36,690 | -0.11(-0.89%) |
Aug 02, 2023 | 12.38 | 12.44 | 12.31 | 12.31 | 22,102 | -0.35(-2.76%) |
Aug 01, 2023 | 12.68 | 12.68 | 12.62 | 12.66 | 17,881 | -0.03(-0.20%) |
Jul 31, 2023 | 12.79 | 12.81 | 12.68 | 12.69 | 22,521 | -0.01(-0.12%) |
Jul 28, 2023 | 12.74 | 12.79 | 12.62 | 12.70 | 22,705 | -0.21(-1.63%) |
Jul 27, 2023 | 12.85 | 13.08 | 12.63 | 12.91 | 23,812 | +0.01(+0.08%) |
Jul 26, 2023 | 12.75 | 12.97 | 12.69 | 12.90 | 32,957 | +0.03(+0.23%) |
Jul 25, 2023 | 12.70 | 12.89 | 12.70 | 12.87 | 41,274 | +0.10(+0.78%) |
Jul 24, 2023 | 12.77 | 12.86 | 12.72 | 12.77 | 13,546 | -0.12(-0.93%) |
Jul 21, 2023 | 12.80 | 12.89 | 12.80 | 12.89 | 16,518 | +0.18(+1.42%) |
Jul 20, 2023 | 12.86 | 12.86 | 12.70 | 12.71 | 14,556 | +0.01(+0.08%) |
Jul 19, 2023 | 12.81 | 12.83 | 12.63 | 12.70 | 20,950 | -0.09(-0.70%) |
Jul 18, 2023 | 12.81 | 12.87 | 12.73 | 12.79 | 34,013 | +0.04(+0.31%) |
Jul 17, 2023 | 12.75 | 12.80 | 12.73 | 12.75 | 20,856 | -0.15(-1.16%) |
Jul 14, 2023 | 12.89 | 12.92 | 12.88 | 12.90 | 10,546 | +0.00(+0.01%) |
Jul 13, 2023 | 12.79 | 12.91 | 12.79 | 12.90 | 44,292 | +0.17(+1.37%) |
Jul 12, 2023 | 12.58 | 12.76 | 12.58 | 12.72 | 13,543 | +0.29(+2.29%) |
Jul 11, 2023 | 12.43 | 12.44 | 12.35 | 12.44 | 28,047 | +0.13(+1.06%) |
Jul 10, 2023 | 12.26 | 12.31 | 12.22 | 12.31 | 27,557 | -0.04(-0.32%) |
Jul 07, 2023 | 12.32 | 12.38 | 12.27 | 12.35 | 32,128 | -0.06(-0.48%) |
Jul 06, 2023 | 12.48 | 12.48 | 12.32 | 12.41 | 29,589 | -0.12(-0.96%) |
Jul 05, 2023 | 12.65 | 12.65 | 12.52 | 12.53 | 12,385 | -0.31(-2.38%) |