Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.56 | 11.63 | 11.47 | 11.56 | 1,020,854 | +0.05(+0.43%) |
Sep 28, 2023 | 11.30 | 11.53 | 11.30 | 11.51 | 170,411 | +0.21(+1.84%) |
Sep 27, 2023 | 11.27 | 11.38 | 11.24 | 11.31 | 180,669 | +0.01(+0.09%) |
Sep 26, 2023 | 11.35 | 11.44 | 11.28 | 11.30 | 190,415 | -0.15(-1.30%) |
Sep 25, 2023 | 11.06 | 11.46 | 11.37 | 11.44 | 268,960 | +0.35(+3.13%) |
Sep 22, 2023 | 11.30 | 11.31 | 11.09 | 11.10 | 89,855 | -0.14(-1.24%) |
Sep 21, 2023 | 11.17 | 11.31 | 11.04 | 11.24 | 144,534 | +0.00(+0.00%) |
Sep 20, 2023 | 11.26 | 11.37 | 11.15 | 11.24 | 128,335 | +0.07(+0.62%) |
Sep 19, 2023 | 11.22 | 11.24 | 11.03 | 11.17 | 141,567 | -0.03(-0.27%) |
Sep 18, 2023 | 11.20 | 11.28 | 11.11 | 11.20 | 149,293 | +0.02(+0.18%) |
Sep 15, 2023 | 11.15 | 11.30 | 11.04 | 11.18 | 560,330 | -0.08(-0.71%) |
Sep 14, 2023 | 11.27 | 11.35 | 11.17 | 11.26 | 177,416 | +0.01(+0.09%) |
Sep 13, 2023 | 11.41 | 11.43 | 11.23 | 11.25 | 214,771 | -0.12(-1.05%) |
Sep 12, 2023 | 11.41 | 11.56 | 11.35 | 11.37 | 212,743 | -0.02(-0.17%) |
Sep 11, 2023 | 11.43 | 11.51 | 11.33 | 11.39 | 167,545 | -0.05(-0.43%) |
Sep 08, 2023 | 11.45 | 11.47 | 11.24 | 11.43 | 163,490 | +0.01(+0.09%) |
Sep 07, 2023 | 11.59 | 11.59 | 11.33 | 11.42 | 235,314 | -0.16(-1.37%) |
Sep 06, 2023 | 11.39 | 11.63 | 11.35 | 11.58 | 231,402 | +0.21(+1.83%) |
Sep 05, 2023 | 11.68 | 11.79 | 11.37 | 11.38 | 171,006 | -0.28(-2.38%) |
Sep 01, 2023 | 12.04 | 12.09 | 11.63 | 11.65 | 323,540 | -0.31(-2.57%) |
Aug 31, 2023 | 12.10 | 12.17 | 11.87 | 11.96 | 887,122 | -0.14(-1.15%) |
Aug 30, 2023 | 12.02 | 12.20 | 12.02 | 12.10 | 184,199 | -0.01(-0.06%) |
Aug 29, 2023 | 12.01 | 12.17 | 11.99 | 12.11 | 139,397 | +0.01(+0.08%) |
Aug 28, 2023 | 12.00 | 12.24 | 12.00 | 12.10 | 120,253 | +0.10(+0.83%) |
Aug 25, 2023 | 12.16 | 12.16 | 11.95 | 12.00 | 146,254 | -0.11(-0.90%) |
Aug 24, 2023 | 12.18 | 12.25 | 12.09 | 12.11 | 149,494 | -0.08(-0.65%) |
Aug 23, 2023 | 12.22 | 12.23 | 12.07 | 12.19 | 105,520 | +0.11(+0.90%) |
Aug 22, 2023 | 12.06 | 12.12 | 11.96 | 12.08 | 125,015 | +0.06(+0.49%) |
Aug 21, 2023 | 12.35 | 12.42 | 12.00 | 12.02 | 140,574 | -0.37(-2.96%) |
Aug 18, 2023 | 12.21 | 12.44 | 12.19 | 12.38 | 210,753 | +0.06(+0.48%) |
Aug 17, 2023 | 12.46 | 12.53 | 12.30 | 12.33 | 246,300 | -0.09(-0.72%) |
Aug 16, 2023 | 12.31 | 12.57 | 12.25 | 12.41 | 218,054 | +0.19(+1.54%) |
Aug 15, 2023 | 12.37 | 12.40 | 12.19 | 12.23 | 272,398 | -0.20(-1.59%) |
Aug 14, 2023 | 12.52 | 12.55 | 12.34 | 12.42 | 277,680 | -0.07(-0.55%) |
Aug 11, 2023 | 12.37 | 13.28 | 12.27 | 12.49 | 477,116 | +0.76(+6.50%) |
Aug 10, 2023 | 11.59 | 11.76 | 11.56 | 11.73 | 196,782 | +0.14(+1.20%) |
Aug 09, 2023 | 11.75 | 11.75 | 11.52 | 11.59 | 187,612 | -0.21(-1.76%) |
Aug 08, 2023 | 11.82 | 11.82 | 11.64 | 11.80 | 230,246 | -0.07(-0.58%) |
Aug 07, 2023 | 11.74 | 12.08 | 11.73 | 11.87 | 285,321 | +0.16(+1.35%) |
Aug 04, 2023 | 11.50 | 11.74 | 11.50 | 11.71 | 180,576 | +0.24(+2.07%) |
Aug 03, 2023 | 11.50 | 11.56 | 11.28 | 11.47 | 225,092 | -0.11(-0.94%) |
Aug 02, 2023 | 11.64 | 11.67 | 11.57 | 11.58 | 183,096 | -0.18(-1.52%) |
Aug 01, 2023 | 11.70 | 11.77 | 11.62 | 11.76 | 238,579 | +0.03(+0.25%) |
Jul 31, 2023 | 11.57 | 11.74 | 11.57 | 11.73 | 137,585 | +0.23(+1.98%) |
Jul 28, 2023 | 11.56 | 11.63 | 11.48 | 11.50 | 97,002 | +0.04(+0.35%) |
Jul 27, 2023 | 11.58 | 11.61 | 11.42 | 11.46 | 141,781 | -0.13(-1.11%) |
Jul 26, 2023 | 11.34 | 11.60 | 11.34 | 11.59 | 152,159 | +0.26(+2.27%) |
Jul 25, 2023 | 11.52 | 11.57 | 11.29 | 11.34 | 137,564 | -0.20(-1.72%) |
Jul 24, 2023 | 11.45 | 11.64 | 11.41 | 11.53 | 130,373 | +0.14(+1.22%) |
Jul 21, 2023 | 11.55 | 11.58 | 11.33 | 11.39 | 148,511 | -0.09(-0.78%) |
Jul 20, 2023 | 11.63 | 11.64 | 11.38 | 11.48 | 205,894 | -0.13(-1.11%) |
Jul 19, 2023 | 11.52 | 11.66 | 11.50 | 11.61 | 285,690 | +0.17(+1.47%) |
Jul 18, 2023 | 11.28 | 11.48 | 11.18 | 11.44 | 176,731 | +0.18(+1.58%) |
Jul 17, 2023 | 11.29 | 11.43 | 11.24 | 11.27 | 168,853 | -0.03(-0.26%) |
Jul 14, 2023 | 11.51 | 11.51 | 11.22 | 11.30 | 189,949 | -0.20(-1.72%) |
Jul 13, 2023 | 11.54 | 11.56 | 11.39 | 11.49 | 182,606 | +0.20(+1.75%) |
Jul 12, 2023 | 11.35 | 11.48 | 11.23 | 11.30 | 184,184 | +0.15(+1.33%) |
Jul 11, 2023 | 10.99 | 11.17 | 10.97 | 11.15 | 124,355 | +0.17(+1.53%) |
Jul 10, 2023 | 11.01 | 11.19 | 10.91 | 10.98 | 165,101 | -0.09(-0.81%) |
Jul 07, 2023 | 10.83 | 11.11 | 10.82 | 11.07 | 254,467 | +0.18(+1.64%) |
Jul 06, 2023 | 10.89 | 10.89 | 10.71 | 10.89 | 198,165 | -0.10(-0.90%) |
Jul 05, 2023 | 11.14 | 11.19 | 10.96 | 10.99 | 171,607 | -0.18(-1.60%) |