Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.86 | 12.31 | 11.86 | 12.17 | 14,222 | -0.10(-0.80%) |
Sep 28, 2023 | 11.86 | 12.38 | 11.86 | 12.27 | 9,525 | +0.16(+1.30%) |
Sep 27, 2023 | 12.01 | 12.26 | 12.01 | 12.11 | 9,599 | -0.15(-1.20%) |
Sep 26, 2023 | 12.26 | 12.36 | 11.90 | 12.26 | 33,413 | -0.02(-0.16%) |
Sep 25, 2023 | 12.38 | 12.36 | 12.24 | 12.28 | 15,908 | -0.23(-1.80%) |
Sep 22, 2023 | 12.49 | 12.74 | 12.15 | 12.50 | 22,097 | -0.14(-1.09%) |
Sep 21, 2023 | 12.18 | 12.82 | 12.13 | 12.64 | 21,987 | +0.14(+1.10%) |
Sep 20, 2023 | 12.50 | 12.64 | 12.26 | 12.50 | 7,607 | +0.00(+0.00%) |
Sep 19, 2023 | 12.37 | 12.50 | 12.24 | 12.50 | 10,881 | +0.03(+0.24%) |
Sep 18, 2023 | 12.73 | 12.73 | 12.32 | 12.47 | 10,378 | -0.03(-0.24%) |
Sep 15, 2023 | 13.12 | 13.12 | 12.36 | 12.50 | 58,138 | -0.70(-5.27%) |
Sep 14, 2023 | 12.99 | 13.20 | 12.68 | 13.20 | 13,911 | +0.11(+0.82%) |
Sep 13, 2023 | 13.00 | 13.11 | 12.90 | 13.09 | 16,384 | +0.15(+1.14%) |
Sep 12, 2023 | 12.51 | 13.12 | 12.33 | 12.94 | 20,006 | +0.36(+2.88%) |
Sep 11, 2023 | 12.08 | 12.75 | 12.08 | 12.58 | 18,673 | +0.58(+4.82%) |
Sep 08, 2023 | 12.19 | 12.50 | 11.87 | 12.00 | 12,683 | -0.32(-2.63%) |
Sep 07, 2023 | 11.67 | 12.33 | 11.49 | 12.33 | 12,991 | +0.70(+5.99%) |
Sep 06, 2023 | 11.78 | 11.86 | 11.36 | 11.63 | 33,487 | -0.48(-3.93%) |
Sep 05, 2023 | 11.76 | 12.11 | 11.69 | 12.11 | 45,535 | +0.49(+4.18%) |
Sep 01, 2023 | 11.46 | 11.77 | 11.28 | 11.62 | 104,286 | +0.23(+1.98%) |
Aug 31, 2023 | 11.13 | 11.67 | 11.00 | 11.39 | 33,478 | +0.28(+2.53%) |
Aug 30, 2023 | 10.99 | 11.32 | 10.87 | 11.11 | 12,612 | +0.02(+0.17%) |
Aug 29, 2023 | 10.70 | 11.45 | 10.69 | 11.09 | 13,074 | +0.28(+2.61%) |
Aug 28, 2023 | 10.49 | 11.02 | 10.49 | 10.81 | 9,605 | +0.22(+2.11%) |
Aug 25, 2023 | 10.87 | 10.88 | 10.47 | 10.59 | 29,607 | -0.38(-3.45%) |
Aug 24, 2023 | 10.47 | 11.06 | 10.20 | 10.97 | 10,176 | +0.60(+5.81%) |
Aug 23, 2023 | 10.55 | 10.68 | 10.36 | 10.36 | 8,492 | -0.30(-2.82%) |
Aug 22, 2023 | 10.60 | 10.93 | 10.20 | 10.67 | 19,444 | +0.42(+4.08%) |
Aug 21, 2023 | 10.43 | 10.57 | 10.25 | 10.25 | 6,744 | -0.27(-2.58%) |
Aug 18, 2023 | 10.91 | 10.91 | 10.52 | 10.52 | 5,192 | -0.51(-4.58%) |
Aug 17, 2023 | 10.84 | 11.03 | 10.36 | 11.03 | 4,623 | +0.08(+0.71%) |
Aug 16, 2023 | 10.57 | 10.95 | 10.56 | 10.95 | 4,074 | +0.52(+5.03%) |
Aug 15, 2023 | 10.56 | 10.59 | 10.33 | 10.42 | 8,311 | +0.07(+0.66%) |
Aug 14, 2023 | 10.50 | 10.63 | 10.19 | 10.35 | 13,697 | -0.04(-0.37%) |
Aug 11, 2023 | 9.966 | 10.51 | 9.966 | 10.39 | 8,444 | -0.07(-0.65%) |
Aug 10, 2023 | 10.93 | 11.05 | 10.21 | 10.46 | 19,029 | -0.26(-2.44%) |
Aug 09, 2023 | 10.44 | 10.90 | 10.44 | 10.72 | 25,793 | +0.23(+2.22%) |
Aug 08, 2023 | 10.08 | 10.69 | 10.01 | 10.49 | 19,044 | +0.53(+5.37%) |
Aug 07, 2023 | 10.05 | 10.35 | 9.714 | 9.957 | 19,707 | -0.04(-0.39%) |
Aug 04, 2023 | 9.597 | 9.995 | 9.597 | 9.995 | 92,475 | +0.51(+5.43%) |
Aug 03, 2023 | 9.218 | 9.811 | 9.218 | 9.481 | 17,670 | +0.25(+2.74%) |
Aug 02, 2023 | 9.539 | 9.669 | 9.228 | 9.228 | 20,399 | -0.16(-1.66%) |
Aug 01, 2023 | 9.801 | 9.801 | 9.384 | 9.384 | 8,479 | -0.18(-1.93%) |
Jul 31, 2023 | 9.646 | 9.811 | 9.539 | 9.568 | 9,282 | -0.00(-0.05%) |
Jul 28, 2023 | 9.714 | 9.714 | 9.393 | 9.573 | 3,720 | +0.05(+0.56%) |
Jul 27, 2023 | 9.422 | 9.685 | 9.418 | 9.520 | 1,582 | -0.11(-1.11%) |
Jul 26, 2023 | 9.481 | 9.720 | 9.423 | 9.626 | 10,966 | +0.13(+1.33%) |
Jul 25, 2023 | 9.714 | 9.753 | 9.500 | 9.500 | 3,516 | -0.14(-1.41%) |
Jul 24, 2023 | 9.733 | 9.753 | 9.549 | 9.636 | 4,180 | +0.01(+0.10%) |
Jul 21, 2023 | 9.782 | 9.782 | 9.626 | 9.626 | 5,810 | -0.22(-2.27%) |
Jul 20, 2023 | 9.928 | 9.969 | 9.733 | 9.850 | 8,993 | -0.23(-2.31%) |
Jul 19, 2023 | 9.957 | 10.14 | 9.957 | 10.08 | 3,862 | +0.13(+1.27%) |
Jul 18, 2023 | 9.694 | 9.957 | 9.695 | 9.957 | 3,895 | +0.24(+2.50%) |
Jul 17, 2023 | 9.636 | 9.840 | 9.617 | 9.714 | 8,649 | +0.15(+1.52%) |
Jul 14, 2023 | 9.568 | 9.918 | 9.568 | 9.568 | 7,578 | -0.24(-2.48%) |
Jul 13, 2023 | 9.762 | 9.898 | 9.597 | 9.811 | 5,354 | -0.10(-0.98%) |
Jul 12, 2023 | 9.733 | 9.908 | 9.608 | 9.908 | 4,722 | +0.31(+3.24%) |
Jul 11, 2023 | 9.374 | 9.781 | 9.238 | 9.597 | 14,971 | +0.33(+3.56%) |
Jul 10, 2023 | 9.345 | 9.422 | 9.248 | 9.267 | 5,745 | -0.01(-0.10%) |
Jul 07, 2023 | 9.306 | 9.471 | 9.277 | 9.277 | 16,924 | +0.00(+0.00%) |
Jul 06, 2023 | 9.257 | 9.481 | 9.121 | 9.277 | 7,661 | +0.01(+0.10%) |
Jul 05, 2023 | 9.918 | 9.918 | 9.238 | 9.267 | 21,839 | -0.36(-3.73%) |