Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.36 | 11.48 | 11.26 | 11.37 | 40,215 | +0.08(+0.75%) |
Sep 28, 2023 | 11.10 | 11.35 | 11.10 | 11.29 | 139,241 | -0.11(-0.92%) |
Sep 27, 2023 | 11.50 | 11.50 | 11.27 | 11.39 | 96,682 | -0.04(-0.35%) |
Sep 26, 2023 | 11.48 | 11.58 | 11.42 | 11.43 | 78,582 | +0.25(+2.24%) |
Sep 25, 2023 | 11.36 | 11.24 | 11.16 | 11.18 | 97,109 | -1.70(-13.17%) |
Sep 22, 2023 | 13.04 | 13.09 | 12.82 | 12.88 | 67,096 | -0.39(-2.98%) |
Sep 21, 2023 | 13.35 | 13.40 | 13.26 | 13.27 | 31,987 | -0.30(-2.21%) |
Sep 20, 2023 | 13.71 | 13.84 | 13.57 | 13.57 | 27,306 | +0.12(+0.89%) |
Sep 19, 2023 | 13.68 | 13.68 | 13.40 | 13.45 | 48,372 | -0.26(-1.90%) |
Sep 18, 2023 | 13.79 | 13.86 | 13.69 | 13.71 | 34,064 | -0.47(-3.35%) |
Sep 15, 2023 | 14.33 | 14.33 | 14.17 | 14.19 | 94,391 | -0.08(-0.60%) |
Sep 14, 2023 | 14.10 | 14.40 | 14.10 | 14.27 | 20,111 | -0.16(-1.11%) |
Sep 13, 2023 | 14.52 | 14.56 | 14.43 | 14.43 | 11,044 | -0.06(-0.41%) |
Sep 12, 2023 | 14.48 | 14.52 | 14.38 | 14.49 | 46,404 | -0.02(-0.14%) |
Sep 11, 2023 | 14.64 | 14.64 | 14.51 | 14.51 | 168,194 | -0.01(-0.07%) |
Sep 08, 2023 | 14.26 | 14.66 | 14.26 | 14.52 | 12,432 | +0.46(+3.31%) |
Sep 07, 2023 | 14.20 | 14.20 | 14.01 | 14.05 | 60,143 | -0.37(-2.55%) |
Sep 06, 2023 | 14.52 | 14.52 | 14.38 | 14.42 | 151,064 | -0.23(-1.54%) |
Sep 05, 2023 | 14.57 | 14.66 | 14.57 | 14.65 | 14,717 | +0.14(+0.96%) |
Sep 01, 2023 | 14.80 | 14.80 | 14.46 | 14.51 | 31,289 | -0.19(-1.29%) |
Aug 31, 2023 | 14.75 | 14.82 | 14.60 | 14.70 | 31,754 | -0.10(-0.68%) |
Aug 30, 2023 | 14.87 | 14.87 | 14.70 | 14.80 | 125,337 | +0.00(+0.00%) |
Aug 29, 2023 | 14.76 | 14.84 | 14.67 | 14.80 | 38,377 | -0.09(-0.60%) |
Aug 28, 2023 | 14.62 | 14.99 | 14.62 | 14.89 | 39,470 | +0.31(+2.13%) |
Aug 25, 2023 | 14.53 | 14.65 | 14.43 | 14.58 | 81,183 | -0.07(-0.48%) |
Aug 24, 2023 | 14.87 | 14.87 | 14.54 | 14.65 | 16,588 | -0.21(-1.45%) |
Aug 23, 2023 | 14.65 | 14.87 | 14.63 | 14.87 | 30,579 | +0.05(+0.31%) |
Aug 22, 2023 | 14.84 | 14.90 | 14.73 | 14.82 | 28,342 | -0.06(-0.40%) |
Aug 21, 2023 | 14.87 | 15.03 | 14.69 | 14.88 | 36,206 | -0.06(-0.41%) |
Aug 18, 2023 | 14.72 | 15.13 | 14.60 | 14.94 | 15,561 | -0.03(-0.20%) |
Aug 17, 2023 | 15.25 | 15.25 | 14.97 | 14.97 | 21,250 | -0.82(-5.18%) |
Aug 16, 2023 | 15.61 | 15.79 | 15.57 | 15.79 | 12,274 | +0.08(+0.50%) |
Aug 15, 2023 | 15.76 | 15.87 | 15.64 | 15.71 | 14,014 | -0.42(-2.60%) |
Aug 14, 2023 | 16.01 | 16.23 | 15.90 | 16.13 | 20,341 | -0.50(-3.01%) |
Aug 11, 2023 | 16.75 | 16.90 | 16.62 | 16.63 | 15,853 | -0.86(-4.89%) |
Aug 10, 2023 | 17.48 | 17.75 | 17.41 | 17.48 | 11,083 | +0.13(+0.78%) |
Aug 09, 2023 | 17.23 | 17.37 | 17.21 | 17.35 | 13,398 | -0.23(-1.31%) |
Aug 08, 2023 | 17.38 | 17.58 | 17.27 | 17.58 | 15,174 | -0.32(-1.79%) |
Aug 07, 2023 | 17.79 | 17.96 | 17.75 | 17.90 | 10,926 | +0.13(+0.71%) |
Aug 04, 2023 | 17.72 | 17.93 | 17.70 | 17.77 | 5,206 | +0.29(+1.68%) |
Aug 03, 2023 | 17.46 | 17.67 | 17.45 | 17.48 | 18,779 | +0.33(+1.92%) |
Aug 02, 2023 | 16.98 | 17.20 | 16.78 | 17.15 | 142,790 | -0.46(-2.61%) |
Aug 01, 2023 | 17.57 | 17.67 | 17.49 | 17.61 | 13,282 | -0.16(-0.90%) |
Jul 31, 2023 | 17.77 | 17.88 | 17.71 | 17.77 | 12,328 | +0.24(+1.38%) |
Jul 28, 2023 | 17.53 | 17.65 | 17.52 | 17.53 | 16,798 | -0.06(-0.36%) |
Jul 27, 2023 | 17.60 | 17.86 | 17.32 | 17.59 | 8,309 | -0.10(-0.56%) |
Jul 26, 2023 | 17.33 | 17.70 | 17.31 | 17.69 | 26,675 | +1.03(+6.17%) |
Jul 25, 2023 | 16.44 | 16.70 | 16.43 | 16.66 | 23,430 | +0.38(+2.31%) |
Jul 24, 2023 | 16.08 | 16.40 | 16.05 | 16.28 | 26,024 | -0.16(-0.95%) |
Jul 21, 2023 | 16.20 | 16.45 | 16.20 | 16.44 | 9,398 | +0.33(+2.05%) |
Jul 20, 2023 | 16.07 | 16.29 | 16.04 | 16.11 | 15,204 | -0.38(-2.30%) |
Jul 19, 2023 | 16.61 | 16.70 | 16.49 | 16.49 | 13,784 | +0.15(+0.92%) |
Jul 18, 2023 | 16.23 | 16.34 | 16.23 | 16.34 | 6,936 | -0.02(-0.15%) |
Jul 17, 2023 | 16.48 | 16.50 | 16.35 | 16.36 | 8,571 | -0.26(-1.53%) |
Jul 14, 2023 | 16.71 | 16.82 | 16.57 | 16.62 | 7,147 | -0.15(-0.89%) |
Jul 13, 2023 | 16.53 | 16.89 | 16.53 | 16.77 | 22,467 | +0.61(+3.77%) |
Jul 12, 2023 | 16.14 | 16.23 | 16.11 | 16.16 | 8,866 | +0.34(+2.15%) |
Jul 11, 2023 | 15.68 | 15.90 | 15.68 | 15.82 | 12,606 | +0.24(+1.54%) |
Jul 10, 2023 | 15.53 | 15.62 | 15.51 | 15.58 | 8,095 | -0.03(-0.20%) |
Jul 07, 2023 | 15.56 | 15.76 | 15.53 | 15.61 | 8,959 | +0.19(+1.23%) |
Jul 06, 2023 | 15.47 | 15.50 | 15.30 | 15.42 | 10,223 | -0.36(-2.27%) |
Jul 05, 2023 | 15.98 | 15.98 | 15.75 | 15.78 | 22,168 | -0.26(-1.62%) |