Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.50 | 10.55 | 10.27 | 10.33 | 125,674 | +0.10(+0.98%) |
Sep 28, 2023 | 9.870 | 10.99 | 9.850 | 10.23 | 160,108 | +0.35(+3.54%) |
Sep 27, 2023 | 9.990 | 10.23 | 9.720 | 9.880 | 224,362 | -0.09(-0.90%) |
Sep 26, 2023 | 10.23 | 10.41 | 9.670 | 9.970 | 300,620 | -0.28(-2.73%) |
Sep 25, 2023 | 10.22 | 10.50 | 10.12 | 10.25 | 597,126 | -0.06(-0.58%) |
Sep 22, 2023 | 10.51 | 10.57 | 10.17 | 10.31 | 323,805 | -0.19(-1.81%) |
Sep 21, 2023 | 10.47 | 10.73 | 10.20 | 10.50 | 262,954 | -0.05(-0.47%) |
Sep 20, 2023 | 10.80 | 11.08 | 10.50 | 10.55 | 205,398 | -0.22(-2.04%) |
Sep 19, 2023 | 10.56 | 10.81 | 10.46 | 10.77 | 225,426 | +0.21(+1.99%) |
Sep 18, 2023 | 10.36 | 10.70 | 10.15 | 10.56 | 142,807 | +0.19(+1.83%) |
Sep 15, 2023 | 10.13 | 10.53 | 9.960 | 10.37 | 328,755 | +0.20(+1.97%) |
Sep 14, 2023 | 10.25 | 10.53 | 10.15 | 10.17 | 235,372 | -0.06(-0.59%) |
Sep 13, 2023 | 10.03 | 10.26 | 9.800 | 10.23 | 176,282 | +0.17(+1.69%) |
Sep 12, 2023 | 10.70 | 10.72 | 10.04 | 10.06 | 105,118 | -0.71(-6.59%) |
Sep 11, 2023 | 10.41 | 10.83 | 10.33 | 10.77 | 208,392 | +0.36(+3.46%) |
Sep 08, 2023 | 10.82 | 10.87 | 10.38 | 10.41 | 94,319 | -0.36(-3.34%) |
Sep 07, 2023 | 11.03 | 11.27 | 10.73 | 10.77 | 159,052 | -0.38(-3.41%) |
Sep 06, 2023 | 10.62 | 11.21 | 10.38 | 11.15 | 179,016 | +0.60(+5.69%) |
Sep 05, 2023 | 10.43 | 11.16 | 10.27 | 10.55 | 303,003 | +0.33(+3.23%) |
Sep 01, 2023 | 10.01 | 10.40 | 9.560 | 10.22 | 325,560 | -0.24(-2.29%) |
Aug 31, 2023 | 10.67 | 10.73 | 10.42 | 10.46 | 180,316 | -0.14(-1.32%) |
Aug 30, 2023 | 10.54 | 10.80 | 10.51 | 10.60 | 103,451 | +0.00(+0.00%) |
Aug 29, 2023 | 10.73 | 10.92 | 10.53 | 10.60 | 209,510 | -0.13(-1.21%) |
Aug 28, 2023 | 10.81 | 10.98 | 10.65 | 10.73 | 98,051 | -0.06(-0.56%) |
Aug 25, 2023 | 10.42 | 10.90 | 10.32 | 10.79 | 209,585 | +0.39(+3.75%) |
Aug 24, 2023 | 10.45 | 10.45 | 10.11 | 10.40 | 120,865 | -0.10(-0.95%) |
Aug 23, 2023 | 10.54 | 10.63 | 10.12 | 10.50 | 120,546 | -0.06(-0.57%) |
Aug 22, 2023 | 10.40 | 10.56 | 10.35 | 10.56 | 118,018 | +0.18(+1.73%) |
Aug 21, 2023 | 10.39 | 10.62 | 10.14 | 10.38 | 131,662 | +0.03(+0.29%) |
Aug 18, 2023 | 9.900 | 10.43 | 9.900 | 10.35 | 163,463 | +0.32(+3.19%) |
Aug 17, 2023 | 10.62 | 10.62 | 9.990 | 10.03 | 191,140 | -0.53(-5.02%) |
Aug 16, 2023 | 11.10 | 11.16 | 10.46 | 10.56 | 178,390 | -0.60(-5.38%) |
Aug 15, 2023 | 10.77 | 11.29 | 10.75 | 11.16 | 167,346 | +0.26(+2.39%) |
Aug 14, 2023 | 10.75 | 10.98 | 10.60 | 10.90 | 105,771 | +0.09(+0.83%) |
Aug 11, 2023 | 10.91 | 11.09 | 10.79 | 10.81 | 132,426 | -0.17(-1.55%) |
Aug 10, 2023 | 11.26 | 11.62 | 10.96 | 10.98 | 211,794 | -0.26(-2.31%) |
Aug 09, 2023 | 12.06 | 12.06 | 11.18 | 11.24 | 213,323 | -0.84(-6.95%) |
Aug 08, 2023 | 12.54 | 12.54 | 11.78 | 12.08 | 161,870 | -0.63(-4.96%) |
Aug 07, 2023 | 13.22 | 13.29 | 12.69 | 12.71 | 161,245 | -0.55(-4.15%) |
Aug 04, 2023 | 13.28 | 13.65 | 13.07 | 13.26 | 198,690 | +0.01(+0.08%) |
Aug 03, 2023 | 13.99 | 14.00 | 13.25 | 13.25 | 476,192 | +0.02(+0.15%) |
Aug 02, 2023 | 13.56 | 13.69 | 13.08 | 13.23 | 203,435 | -0.58(-4.20%) |
Aug 01, 2023 | 13.81 | 13.88 | 13.41 | 13.81 | 137,900 | -0.19(-1.36%) |
Jul 31, 2023 | 13.48 | 14.28 | 13.34 | 14.00 | 695,232 | +0.56(+4.17%) |
Jul 28, 2023 | 13.04 | 13.50 | 13.04 | 13.44 | 163,103 | +0.51(+3.94%) |
Jul 27, 2023 | 13.62 | 13.81 | 12.85 | 12.93 | 293,716 | -0.57(-4.22%) |
Jul 26, 2023 | 12.55 | 13.51 | 12.55 | 13.50 | 482,996 | +0.91(+7.23%) |
Jul 25, 2023 | 12.60 | 12.84 | 12.50 | 12.59 | 156,715 | -0.10(-0.79%) |
Jul 24, 2023 | 12.61 | 12.86 | 12.24 | 12.69 | 157,779 | +0.10(+0.79%) |
Jul 21, 2023 | 12.77 | 12.88 | 12.51 | 12.59 | 129,408 | -0.10(-0.79%) |
Jul 20, 2023 | 13.01 | 13.01 | 12.54 | 12.69 | 136,480 | -0.32(-2.46%) |
Jul 19, 2023 | 13.14 | 13.44 | 12.98 | 13.01 | 144,549 | -0.13(-0.99%) |
Jul 18, 2023 | 13.35 | 13.57 | 12.88 | 13.14 | 183,450 | -0.19(-1.43%) |
Jul 17, 2023 | 13.49 | 13.67 | 13.07 | 13.33 | 201,512 | -0.15(-1.11%) |
Jul 14, 2023 | 13.22 | 13.52 | 12.92 | 13.48 | 211,577 | +0.26(+1.97%) |
Jul 13, 2023 | 13.69 | 13.79 | 13.16 | 13.22 | 134,537 | -0.43(-3.15%) |
Jul 12, 2023 | 13.51 | 13.70 | 13.36 | 13.65 | 205,168 | +0.35(+2.63%) |
Jul 11, 2023 | 13.09 | 13.41 | 12.89 | 13.30 | 165,623 | +0.31(+2.39%) |
Jul 10, 2023 | 12.65 | 13.06 | 12.62 | 12.99 | 86,676 | +0.47(+3.75%) |
Jul 07, 2023 | 12.87 | 13.16 | 12.49 | 12.52 | 93,601 | -0.31(-2.42%) |
Jul 06, 2023 | 13.16 | 13.19 | 12.80 | 12.83 | 175,390 | -0.57(-4.25%) |
Jul 05, 2023 | 12.98 | 13.48 | 12.72 | 13.40 | 194,966 | +0.42(+3.24%) |