Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.35 | 13.56 | 13.15 | 13.55 | 446,444 | +0.26(+1.96%) |
Sep 28, 2023 | 13.37 | 13.60 | 13.15 | 13.29 | 293,793 | -0.04(-0.29%) |
Sep 27, 2023 | 13.31 | 13.47 | 13.03 | 13.33 | 349,162 | +0.09(+0.66%) |
Sep 26, 2023 | 13.08 | 13.42 | 12.97 | 13.25 | 630,519 | +0.16(+1.26%) |
Sep 25, 2023 | 12.85 | 13.09 | 12.94 | 13.08 | 239,619 | +0.14(+1.05%) |
Sep 22, 2023 | 12.73 | 12.99 | 12.70 | 12.95 | 335,642 | +0.26(+2.06%) |
Sep 21, 2023 | 12.43 | 12.83 | 12.43 | 12.68 | 509,720 | +0.20(+1.63%) |
Sep 20, 2023 | 12.92 | 13.00 | 12.45 | 12.48 | 289,586 | -0.35(-2.71%) |
Sep 19, 2023 | 12.73 | 12.96 | 12.62 | 12.83 | 310,835 | +0.11(+0.84%) |
Sep 18, 2023 | 12.70 | 12.99 | 12.45 | 12.72 | 571,407 | +0.19(+1.54%) |
Sep 15, 2023 | 12.65 | 12.81 | 12.38 | 12.53 | 7,080,842 | -0.28(-2.19%) |
Sep 14, 2023 | 12.77 | 13.16 | 12.41 | 12.81 | 749,720 | +0.16(+1.30%) |
Sep 13, 2023 | 12.32 | 12.71 | 12.10 | 12.65 | 523,558 | +0.34(+2.75%) |
Sep 12, 2023 | 12.06 | 12.49 | 12.02 | 12.31 | 864,330 | +0.11(+0.87%) |
Sep 11, 2023 | 12.03 | 12.26 | 11.78 | 12.20 | 523,336 | +0.21(+1.77%) |
Sep 08, 2023 | 11.69 | 12.33 | 11.47 | 11.99 | 798,557 | +0.30(+2.56%) |
Sep 07, 2023 | 11.63 | 11.95 | 11.52 | 11.69 | 599,251 | +0.06(+0.50%) |
Sep 06, 2023 | 11.99 | 12.07 | 11.40 | 11.63 | 709,408 | -0.33(-2.75%) |
Sep 05, 2023 | 11.54 | 12.00 | 10.78 | 11.96 | 1,558,842 | -0.35(-2.83%) |
Sep 01, 2023 | 12.38 | 12.55 | 12.24 | 12.31 | 205,996 | +0.07(+0.55%) |
Aug 31, 2023 | 12.57 | 12.81 | 12.22 | 12.24 | 220,618 | -0.42(-3.29%) |
Aug 30, 2023 | 12.23 | 13.07 | 12.23 | 12.66 | 384,034 | +0.32(+2.59%) |
Aug 29, 2023 | 11.86 | 12.42 | 11.86 | 12.34 | 323,058 | +0.52(+4.42%) |
Aug 28, 2023 | 12.50 | 12.56 | 11.61 | 11.81 | 374,736 | -0.61(-4.90%) |
Aug 25, 2023 | 12.91 | 13.04 | 12.40 | 12.42 | 186,163 | -0.40(-3.09%) |
Aug 24, 2023 | 12.94 | 13.20 | 12.70 | 12.82 | 167,593 | -0.27(-2.07%) |
Aug 23, 2023 | 12.99 | 13.29 | 12.99 | 13.09 | 200,539 | +0.15(+1.12%) |
Aug 22, 2023 | 13.08 | 13.26 | 12.94 | 12.95 | 179,614 | -0.07(-0.52%) |
Aug 21, 2023 | 13.27 | 13.44 | 12.94 | 13.01 | 237,944 | -0.18(-1.39%) |
Aug 18, 2023 | 13.17 | 13.53 | 13.17 | 13.20 | 200,961 | -0.05(-0.36%) |
Aug 17, 2023 | 13.55 | 13.66 | 13.22 | 13.25 | 145,913 | -0.21(-1.58%) |
Aug 16, 2023 | 13.59 | 13.87 | 13.42 | 13.46 | 179,610 | -0.14(-1.00%) |
Aug 15, 2023 | 13.47 | 13.72 | 13.37 | 13.59 | 184,571 | +0.00(+0.00%) |
Aug 14, 2023 | 13.66 | 13.81 | 13.40 | 13.59 | 207,640 | -0.10(-0.71%) |
Aug 11, 2023 | 13.44 | 14.05 | 13.38 | 13.69 | 226,613 | +0.24(+1.80%) |
Aug 10, 2023 | 13.91 | 14.12 | 13.43 | 13.45 | 286,285 | -0.39(-2.80%) |
Aug 09, 2023 | 13.88 | 14.37 | 13.74 | 13.83 | 336,154 | -0.18(-1.31%) |
Aug 08, 2023 | 14.10 | 14.37 | 13.93 | 14.02 | 283,928 | -0.09(-0.62%) |
Aug 07, 2023 | 13.95 | 14.26 | 13.90 | 14.11 | 225,318 | +0.24(+1.74%) |
Aug 04, 2023 | 14.41 | 14.49 | 13.85 | 13.86 | 218,983 | -0.43(-2.98%) |
Aug 03, 2023 | 14.21 | 14.60 | 14.21 | 14.29 | 163,238 | -0.01(-0.07%) |
Aug 02, 2023 | 14.47 | 14.73 | 14.27 | 14.30 | 159,124 | -0.38(-2.61%) |
Aug 01, 2023 | 14.73 | 14.82 | 14.20 | 14.68 | 185,477 | -0.17(-1.16%) |
Jul 31, 2023 | 14.35 | 14.86 | 14.21 | 14.85 | 276,127 | +0.53(+3.67%) |
Jul 28, 2023 | 15.87 | 16.26 | 14.25 | 14.33 | 318,236 | -1.10(-7.13%) |
Jul 27, 2023 | 15.06 | 15.50 | 15.01 | 15.43 | 237,892 | +0.32(+2.09%) |
Jul 26, 2023 | 15.04 | 15.32 | 14.90 | 15.11 | 113,369 | +0.11(+0.70%) |
Jul 25, 2023 | 15.04 | 15.20 | 14.94 | 15.01 | 94,037 | -0.05(-0.32%) |
Jul 24, 2023 | 15.04 | 15.23 | 14.83 | 15.05 | 87,974 | +0.14(+0.96%) |
Jul 21, 2023 | 15.24 | 15.30 | 14.83 | 14.91 | 118,043 | -0.17(-1.14%) |
Jul 20, 2023 | 14.71 | 15.12 | 14.52 | 15.08 | 132,096 | +0.42(+2.87%) |
Jul 19, 2023 | 14.91 | 15.03 | 14.64 | 14.66 | 148,275 | -0.25(-1.67%) |
Jul 18, 2023 | 14.77 | 14.93 | 14.64 | 14.91 | 191,594 | +0.12(+0.84%) |
Jul 17, 2023 | 14.60 | 14.84 | 14.60 | 14.79 | 86,613 | +0.28(+1.91%) |
Jul 14, 2023 | 14.70 | 14.70 | 14.14 | 14.51 | 109,851 | -0.23(-1.56%) |
Jul 13, 2023 | 14.61 | 14.80 | 14.45 | 14.74 | 168,355 | +0.16(+1.12%) |
Jul 12, 2023 | 14.51 | 14.88 | 14.50 | 14.58 | 191,083 | +0.20(+1.40%) |
Jul 11, 2023 | 14.05 | 14.44 | 14.05 | 14.38 | 159,829 | +0.34(+2.45%) |
Jul 10, 2023 | 13.72 | 14.10 | 13.70 | 14.03 | 164,442 | +0.27(+1.95%) |
Jul 07, 2023 | 13.86 | 14.03 | 13.73 | 13.76 | 201,483 | -0.11(-0.76%) |
Jul 06, 2023 | 14.11 | 14.20 | 13.80 | 13.87 | 133,331 | -0.43(-3.01%) |
Jul 05, 2023 | 14.75 | 14.75 | 13.98 | 14.30 | 290,568 | -0.72(-4.78%) |