Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.26 | 13.30 | 12.91 | 12.99 | 547,770 | -0.24(-1.81%) |
Sep 28, 2023 | 13.16 | 13.29 | 13.12 | 13.23 | 481,644 | +0.06(+0.46%) |
Sep 27, 2023 | 13.16 | 13.37 | 13.04 | 13.17 | 358,642 | +0.01(+0.08%) |
Sep 26, 2023 | 13.07 | 13.38 | 13.07 | 13.16 | 470,161 | +0.10(+0.77%) |
Sep 25, 2023 | 12.87 | 13.09 | 12.99 | 13.06 | 494,791 | +0.16(+1.24%) |
Sep 22, 2023 | 12.96 | 13.17 | 12.87 | 12.90 | 570,028 | -0.03(-0.23%) |
Sep 21, 2023 | 12.73 | 12.97 | 12.66 | 12.93 | 502,303 | +0.17(+1.33%) |
Sep 20, 2023 | 12.55 | 12.87 | 12.54 | 12.76 | 683,950 | +0.28(+2.24%) |
Sep 19, 2023 | 12.41 | 12.61 | 12.40 | 12.48 | 915,072 | +0.05(+0.40%) |
Sep 18, 2023 | 12.65 | 12.80 | 12.36 | 12.43 | 727,686 | -0.13(-1.04%) |
Sep 15, 2023 | 12.75 | 12.80 | 12.40 | 12.56 | 3,579,424 | -0.22(-1.72%) |
Sep 14, 2023 | 12.54 | 12.91 | 12.54 | 12.78 | 550,673 | +0.28(+2.24%) |
Sep 13, 2023 | 12.44 | 12.63 | 12.41 | 12.50 | 579,365 | +0.06(+0.48%) |
Sep 12, 2023 | 12.45 | 12.54 | 12.42 | 12.44 | 442,975 | -0.06(-0.48%) |
Sep 11, 2023 | 12.62 | 12.79 | 12.47 | 12.50 | 517,569 | -0.12(-0.95%) |
Sep 08, 2023 | 12.54 | 12.70 | 12.51 | 12.62 | 454,938 | +0.10(+0.80%) |
Sep 07, 2023 | 12.61 | 12.68 | 12.46 | 12.52 | 610,885 | -0.05(-0.40%) |
Sep 06, 2023 | 12.58 | 12.66 | 12.48 | 12.57 | 447,394 | -0.01(-0.08%) |
Sep 05, 2023 | 12.80 | 12.80 | 12.50 | 12.58 | 625,465 | -0.24(-1.87%) |
Sep 01, 2023 | 12.78 | 12.92 | 12.73 | 12.82 | 322,301 | +0.07(+0.55%) |
Aug 31, 2023 | 12.93 | 12.98 | 12.66 | 12.75 | 550,460 | -0.19(-1.47%) |
Aug 30, 2023 | 13.10 | 13.16 | 12.90 | 12.94 | 422,070 | -0.20(-1.52%) |
Aug 29, 2023 | 13.11 | 13.23 | 13.02 | 13.14 | 303,760 | +0.01(+0.08%) |
Aug 28, 2023 | 13.35 | 13.38 | 13.12 | 13.13 | 354,487 | -0.17(-1.28%) |
Aug 25, 2023 | 13.27 | 13.37 | 13.14 | 13.30 | 420,404 | +0.03(+0.23%) |
Aug 24, 2023 | 13.23 | 13.43 | 13.21 | 13.27 | 357,697 | -0.01(-0.08%) |
Aug 23, 2023 | 13.28 | 13.36 | 13.16 | 13.28 | 314,225 | +0.03(+0.23%) |
Aug 22, 2023 | 13.30 | 13.34 | 13.22 | 13.25 | 276,718 | -0.06(-0.45%) |
Aug 21, 2023 | 13.61 | 13.61 | 13.29 | 13.31 | 372,230 | -0.33(-2.42%) |
Aug 18, 2023 | 13.50 | 13.76 | 13.50 | 13.64 | 604,562 | +0.07(+0.52%) |
Aug 17, 2023 | 13.55 | 13.66 | 13.45 | 13.57 | 315,489 | +0.00(+0.00%) |
Aug 16, 2023 | 13.86 | 13.89 | 13.54 | 13.57 | 313,268 | -0.32(-2.30%) |
Aug 15, 2023 | 13.49 | 13.89 | 13.49 | 13.89 | 470,100 | +0.34(+2.51%) |
Aug 14, 2023 | 13.50 | 13.60 | 13.41 | 13.55 | 319,494 | +0.05(+0.37%) |
Aug 11, 2023 | 13.56 | 13.64 | 13.45 | 13.50 | 313,679 | -0.11(-0.81%) |
Aug 10, 2023 | 13.69 | 13.72 | 13.57 | 13.61 | 408,233 | -0.05(-0.37%) |
Aug 09, 2023 | 13.65 | 13.66 | 13.51 | 13.66 | 598,011 | +0.00(+0.00%) |
Aug 08, 2023 | 13.50 | 13.70 | 13.47 | 13.66 | 442,478 | +0.12(+0.89%) |
Aug 07, 2023 | 13.57 | 13.72 | 13.39 | 13.54 | 373,725 | -0.03(-0.22%) |
Aug 04, 2023 | 13.24 | 13.70 | 13.24 | 13.57 | 490,243 | +0.39(+2.96%) |
Aug 03, 2023 | 13.10 | 13.28 | 12.83 | 13.18 | 517,891 | +0.00(+0.00%) |
Aug 02, 2023 | 13.26 | 13.36 | 13.07 | 13.18 | 542,807 | -0.18(-1.35%) |
Aug 01, 2023 | 13.54 | 13.59 | 13.24 | 13.36 | 319,146 | -0.19(-1.40%) |
Jul 31, 2023 | 13.17 | 13.60 | 13.13 | 13.55 | 579,676 | +0.40(+3.04%) |
Jul 28, 2023 | 13.04 | 13.32 | 13.03 | 13.15 | 342,331 | +0.17(+1.31%) |
Jul 27, 2023 | 13.13 | 13.28 | 12.86 | 12.98 | 475,291 | -0.18(-1.37%) |
Jul 26, 2023 | 13.16 | 13.22 | 12.86 | 13.16 | 388,493 | +0.01(+0.08%) |
Jul 25, 2023 | 13.14 | 13.28 | 13.07 | 13.15 | 1,077,975 | -0.07(-0.53%) |
Jul 24, 2023 | 12.98 | 13.24 | 12.94 | 13.22 | 710,840 | +0.25(+1.93%) |
Jul 21, 2023 | 12.70 | 13.05 | 12.65 | 12.97 | 417,595 | +0.33(+2.61%) |
Jul 20, 2023 | 12.76 | 12.87 | 12.59 | 12.64 | 333,145 | -0.13(-1.02%) |
Jul 19, 2023 | 12.63 | 13.01 | 12.63 | 12.77 | 921,421 | +0.14(+1.11%) |
Jul 18, 2023 | 12.46 | 12.70 | 12.46 | 12.63 | 395,384 | +0.16(+1.28%) |
Jul 17, 2023 | 12.47 | 12.54 | 12.44 | 12.47 | 410,113 | -0.01(-0.08%) |
Jul 14, 2023 | 12.44 | 12.50 | 12.42 | 12.48 | 295,984 | +0.02(+0.16%) |
Jul 13, 2023 | 12.64 | 12.71 | 12.46 | 12.46 | 330,153 | -0.19(-1.50%) |
Jul 12, 2023 | 12.59 | 12.71 | 12.47 | 12.65 | 830,844 | +0.15(+1.20%) |
Jul 11, 2023 | 12.37 | 12.50 | 12.32 | 12.50 | 713,816 | +0.13(+1.05%) |
Jul 10, 2023 | 12.41 | 12.56 | 12.33 | 12.37 | 320,858 | -0.07(-0.56%) |
Jul 07, 2023 | 12.44 | 12.55 | 12.41 | 12.44 | 427,757 | +0.00(+0.00%) |
Jul 06, 2023 | 12.43 | 12.49 | 12.35 | 12.44 | 401,991 | -0.02(-0.16%) |
Jul 05, 2023 | 12.70 | 12.71 | 12.46 | 12.46 | 333,723 | -0.23(-1.81%) |