Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.24 | 12.28 | 12.06 | 12.15 | 705,163 | +0.01(+0.08%) |
Sep 28, 2023 | 12.06 | 12.17 | 12.04 | 12.14 | 935,581 | +0.08(+0.70%) |
Sep 27, 2023 | 11.96 | 12.11 | 11.91 | 12.06 | 530,159 | +0.13(+1.10%) |
Sep 26, 2023 | 11.98 | 12.06 | 11.91 | 11.92 | 231,860 | -0.11(-0.94%) |
Sep 25, 2023 | 12.03 | 12.06 | 12.03 | 12.04 | 178,074 | -0.02(-0.16%) |
Sep 22, 2023 | 11.97 | 12.09 | 11.97 | 12.06 | 211,671 | +0.07(+0.63%) |
Sep 21, 2023 | 12.04 | 12.05 | 11.96 | 11.98 | 280,397 | -0.07(-0.55%) |
Sep 20, 2023 | 12.09 | 12.13 | 12.05 | 12.05 | 285,774 | -0.05(-0.39%) |
Sep 19, 2023 | 12.03 | 12.09 | 12.00 | 12.09 | 254,778 | +0.08(+0.70%) |
Sep 18, 2023 | 12.02 | 12.06 | 11.94 | 12.01 | 418,224 | -0.01(-0.08%) |
Sep 15, 2023 | 11.75 | 12.02 | 11.74 | 12.02 | 842,691 | +0.24(+2.07%) |
Sep 14, 2023 | 11.77 | 11.79 | 11.69 | 11.77 | 409,207 | +0.05(+0.40%) |
Sep 13, 2023 | 11.74 | 11.77 | 11.70 | 11.73 | 511,813 | +0.02(+0.16%) |
Sep 12, 2023 | 11.66 | 11.77 | 11.66 | 11.71 | 410,462 | +0.04(+0.31%) |
Sep 11, 2023 | 11.67 | 11.67 | 11.62 | 11.67 | 368,141 | +0.05(+0.47%) |
Sep 08, 2023 | 11.56 | 11.63 | 11.56 | 11.62 | 214,479 | +0.05(+0.47%) |
Sep 07, 2023 | 11.55 | 11.60 | 11.54 | 11.56 | 228,467 | +0.03(+0.24%) |
Sep 06, 2023 | 11.58 | 11.60 | 11.44 | 11.54 | 409,812 | -0.08(-0.71%) |
Sep 05, 2023 | 11.73 | 11.76 | 11.58 | 11.62 | 357,984 | -0.07(-0.62%) |
Sep 01, 2023 | 11.65 | 11.74 | 11.64 | 11.69 | 223,514 | +0.05(+0.39%) |
Aug 31, 2023 | 11.72 | 11.77 | 11.64 | 11.64 | 232,363 | -0.06(-0.54%) |
Aug 30, 2023 | 11.65 | 11.76 | 11.65 | 11.71 | 175,004 | +0.01(+0.08%) |
Aug 29, 2023 | 11.70 | 11.74 | 11.63 | 11.70 | 269,384 | +0.04(+0.31%) |
Aug 28, 2023 | 11.61 | 11.68 | 11.61 | 11.66 | 261,061 | +0.05(+0.39%) |
Aug 25, 2023 | 11.55 | 11.63 | 11.54 | 11.62 | 141,703 | +0.07(+0.63%) |
Aug 24, 2023 | 11.64 | 11.71 | 11.53 | 11.54 | 224,744 | -0.09(-0.78%) |
Aug 23, 2023 | 11.56 | 11.66 | 11.56 | 11.64 | 373,173 | +0.07(+0.63%) |
Aug 22, 2023 | 11.63 | 11.64 | 11.54 | 11.56 | 374,565 | -0.06(-0.55%) |
Aug 21, 2023 | 11.47 | 11.65 | 11.45 | 11.63 | 731,504 | +0.08(+0.71%) |
Aug 18, 2023 | 11.45 | 11.61 | 11.41 | 11.54 | 338,450 | +0.05(+0.40%) |
Aug 17, 2023 | 11.55 | 11.57 | 11.44 | 11.50 | 597,846 | -0.05(-0.47%) |
Aug 16, 2023 | 11.50 | 11.62 | 11.44 | 11.55 | 328,337 | +0.02(+0.16%) |
Aug 15, 2023 | 11.51 | 11.64 | 11.47 | 11.54 | 437,600 | -0.07(-0.63%) |
Aug 14, 2023 | 11.64 | 11.76 | 11.56 | 11.61 | 732,777 | -0.07(-0.62%) |
Aug 11, 2023 | 11.72 | 11.78 | 11.66 | 11.68 | 286,480 | -0.06(-0.54%) |
Aug 10, 2023 | 11.85 | 11.89 | 11.70 | 11.75 | 330,328 | -0.14(-1.15%) |
Aug 09, 2023 | 11.85 | 11.95 | 11.85 | 11.88 | 190,209 | +0.01(+0.08%) |
Aug 08, 2023 | 11.88 | 11.90 | 11.80 | 11.87 | 216,979 | -0.07(-0.61%) |
Aug 07, 2023 | 11.95 | 12.04 | 11.86 | 11.95 | 346,673 | +0.01(+0.08%) |
Aug 04, 2023 | 11.64 | 12.03 | 11.64 | 11.94 | 728,958 | +0.29(+2.51%) |
Aug 03, 2023 | 11.60 | 11.68 | 11.53 | 11.64 | 300,911 | +0.05(+0.39%) |
Aug 02, 2023 | 11.58 | 11.64 | 11.54 | 11.60 | 230,632 | +0.01(+0.08%) |
Aug 01, 2023 | 11.63 | 11.63 | 11.54 | 11.59 | 341,252 | -0.04(-0.31%) |
Jul 31, 2023 | 11.66 | 11.73 | 11.62 | 11.63 | 159,996 | -0.03(-0.23%) |
Jul 28, 2023 | 11.71 | 11.73 | 11.64 | 11.65 | 246,563 | -0.03(-0.23%) |
Jul 27, 2023 | 11.75 | 11.75 | 11.67 | 11.68 | 194,204 | -0.06(-0.54%) |
Jul 26, 2023 | 11.55 | 11.78 | 11.55 | 11.75 | 231,599 | +0.18(+1.58%) |
Jul 25, 2023 | 11.68 | 11.71 | 11.55 | 11.56 | 233,437 | -0.12(-1.02%) |
Jul 24, 2023 | 11.62 | 11.73 | 11.58 | 11.68 | 304,697 | +0.05(+0.47%) |
Jul 21, 2023 | 11.64 | 11.65 | 11.50 | 11.63 | 303,566 | +0.11(+0.95%) |
Jul 20, 2023 | 11.54 | 11.59 | 11.45 | 11.52 | 343,128 | +0.00(+0.00%) |
Jul 19, 2023 | 11.57 | 11.70 | 11.46 | 11.52 | 1,074,985 | -0.04(-0.32%) |
Jul 18, 2023 | 11.52 | 11.67 | 11.51 | 11.55 | 442,993 | +0.05(+0.48%) |
Jul 17, 2023 | 11.36 | 11.54 | 11.33 | 11.50 | 375,548 | +0.12(+1.04%) |
Jul 14, 2023 | 11.44 | 11.45 | 11.36 | 11.38 | 202,275 | -0.04(-0.32%) |
Jul 13, 2023 | 11.48 | 11.49 | 11.33 | 11.42 | 354,503 | -0.06(-0.56%) |
Jul 12, 2023 | 11.51 | 11.54 | 11.45 | 11.48 | 477,535 | +0.04(+0.32%) |
Jul 11, 2023 | 11.49 | 11.52 | 11.38 | 11.44 | 437,657 | -0.01(-0.08%) |
Jul 10, 2023 | 11.56 | 11.56 | 11.42 | 11.45 | 385,647 | +0.00(+0.00%) |
Jul 07, 2023 | 11.40 | 11.49 | 11.38 | 11.45 | 248,629 | +0.05(+0.48%) |
Jul 06, 2023 | 11.38 | 11.40 | 11.25 | 11.40 | 198,905 | -0.05(-0.40%) |
Jul 05, 2023 | 11.42 | 11.46 | 11.33 | 11.44 | 317,024 | -0.01(-0.08%) |