Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.64 | 10.64 | 9.760 | 10.08 | 75,269 | +0.30(+3.12%) |
Sep 28, 2023 | 9.990 | 9.990 | 9.312 | 9.775 | 72,605 | -0.19(-1.86%) |
Sep 27, 2023 | 10.43 | 10.43 | 9.875 | 9.960 | 24,191 | +0.02(+0.20%) |
Sep 26, 2023 | 9.630 | 10.32 | 9.630 | 9.940 | 44,617 | +0.23(+2.37%) |
Sep 25, 2023 | 9.550 | 9.760 | 9.490 | 9.710 | 62,900 | +0.11(+1.15%) |
Sep 22, 2023 | 9.580 | 9.940 | 9.300 | 9.600 | 88,833 | +0.04(+0.42%) |
Sep 21, 2023 | 9.650 | 9.700 | 9.260 | 9.560 | 72,002 | -0.22(-2.25%) |
Sep 20, 2023 | 9.680 | 10.09 | 9.520 | 9.780 | 41,443 | +0.14(+1.45%) |
Sep 19, 2023 | 10.02 | 10.16 | 9.280 | 9.640 | 34,760 | -0.43(-4.27%) |
Sep 18, 2023 | 9.930 | 10.22 | 9.720 | 10.07 | 48,771 | +0.20(+2.03%) |
Sep 15, 2023 | 10.41 | 10.41 | 9.788 | 9.870 | 107,557 | -0.56(-5.37%) |
Sep 14, 2023 | 10.49 | 10.49 | 10.07 | 10.43 | 47,090 | +0.17(+1.66%) |
Sep 13, 2023 | 10.07 | 10.51 | 10.03 | 10.26 | 61,858 | +0.00(+0.00%) |
Sep 12, 2023 | 10.72 | 10.84 | 10.19 | 10.26 | 60,652 | -0.47(-4.38%) |
Sep 11, 2023 | 10.30 | 10.86 | 10.09 | 10.73 | 65,499 | +0.54(+5.35%) |
Sep 08, 2023 | 10.72 | 10.72 | 10.10 | 10.19 | 49,962 | -0.47(-4.46%) |
Sep 07, 2023 | 10.59 | 10.71 | 10.31 | 10.66 | 30,899 | +0.02(+0.19%) |
Sep 06, 2023 | 10.59 | 10.70 | 10.13 | 10.64 | 54,501 | +0.08(+0.76%) |
Sep 05, 2023 | 10.96 | 10.96 | 10.50 | 10.56 | 82,349 | -0.45(-4.09%) |
Sep 01, 2023 | 11.06 | 11.44 | 10.94 | 11.01 | 59,529 | +0.01(+0.09%) |
Aug 31, 2023 | 10.53 | 11.07 | 10.37 | 11.00 | 108,697 | +0.46(+4.36%) |
Aug 30, 2023 | 10.92 | 10.97 | 10.43 | 10.54 | 101,425 | -0.38(-3.48%) |
Aug 29, 2023 | 11.05 | 11.25 | 10.78 | 10.92 | 54,826 | -0.20(-1.80%) |
Aug 28, 2023 | 11.04 | 11.31 | 11.04 | 11.12 | 82,863 | +0.11(+1.00%) |
Aug 25, 2023 | 11.17 | 11.18 | 10.82 | 11.01 | 56,053 | -0.12(-1.08%) |
Aug 24, 2023 | 11.55 | 11.70 | 11.13 | 11.13 | 50,745 | -0.47(-4.05%) |
Aug 23, 2023 | 11.41 | 11.70 | 11.23 | 11.60 | 128,522 | +0.29(+2.56%) |
Aug 22, 2023 | 11.31 | 11.48 | 11.13 | 11.31 | 67,432 | +0.00(+0.00%) |
Aug 21, 2023 | 11.06 | 11.65 | 10.94 | 11.31 | 75,941 | +0.25(+2.26%) |
Aug 18, 2023 | 10.96 | 11.33 | 10.88 | 11.06 | 80,664 | -0.05(-0.45%) |
Aug 17, 2023 | 11.11 | 11.28 | 11.01 | 11.11 | 117,051 | -0.07(-0.63%) |
Aug 16, 2023 | 11.93 | 12.07 | 11.16 | 11.18 | 151,240 | -0.82(-6.83%) |
Aug 15, 2023 | 12.47 | 12.47 | 11.94 | 12.00 | 94,373 | -0.53(-4.23%) |
Aug 14, 2023 | 12.56 | 12.60 | 12.12 | 12.53 | 46,922 | -0.05(-0.40%) |
Aug 11, 2023 | 12.53 | 12.79 | 12.43 | 12.58 | 33,976 | -0.01(-0.08%) |
Aug 10, 2023 | 12.74 | 13.38 | 12.53 | 12.59 | 63,985 | -0.09(-0.71%) |
Aug 09, 2023 | 11.96 | 12.85 | 11.96 | 12.68 | 89,036 | +0.81(+6.82%) |
Aug 08, 2023 | 12.06 | 12.50 | 11.82 | 11.87 | 90,696 | -0.19(-1.58%) |
Aug 07, 2023 | 12.38 | 12.38 | 11.62 | 12.06 | 111,734 | -0.29(-2.35%) |
Aug 04, 2023 | 12.71 | 12.88 | 12.19 | 12.35 | 110,812 | -0.32(-2.53%) |
Aug 03, 2023 | 12.64 | 13.16 | 12.22 | 12.67 | 56,498 | -0.10(-0.78%) |
Aug 02, 2023 | 13.02 | 13.08 | 12.36 | 12.77 | 62,744 | -0.47(-3.55%) |
Aug 01, 2023 | 13.91 | 13.91 | 12.96 | 13.24 | 56,410 | -0.76(-5.43%) |
Jul 31, 2023 | 13.40 | 14.08 | 13.40 | 14.00 | 104,770 | +0.59(+4.40%) |
Jul 28, 2023 | 12.64 | 13.50 | 12.57 | 13.41 | 93,383 | +0.94(+7.54%) |
Jul 27, 2023 | 13.30 | 13.51 | 12.35 | 12.47 | 97,053 | -0.72(-5.46%) |
Jul 26, 2023 | 13.20 | 13.88 | 12.96 | 13.19 | 171,928 | +0.00(+0.00%) |
Jul 25, 2023 | 13.55 | 13.60 | 12.75 | 13.19 | 208,330 | -0.45(-3.30%) |
Jul 24, 2023 | 13.39 | 14.92 | 13.21 | 13.64 | 202,970 | +0.85(+6.65%) |
Jul 21, 2023 | 12.61 | 12.99 | 12.38 | 12.79 | 66,571 | +0.32(+2.57%) |
Jul 20, 2023 | 12.70 | 12.88 | 12.24 | 12.47 | 57,777 | -0.22(-1.73%) |
Jul 19, 2023 | 12.58 | 13.14 | 12.24 | 12.69 | 158,484 | +0.20(+1.60%) |
Jul 18, 2023 | 12.12 | 12.84 | 12.00 | 12.49 | 327,868 | +0.37(+3.05%) |
Jul 17, 2023 | 12.86 | 12.88 | 12.04 | 12.12 | 131,893 | -0.34(-2.73%) |
Jul 14, 2023 | 12.71 | 12.74 | 12.15 | 12.46 | 32,412 | -0.12(-0.95%) |
Jul 13, 2023 | 12.71 | 12.77 | 12.44 | 12.58 | 40,003 | -0.06(-0.47%) |
Jul 12, 2023 | 12.26 | 12.78 | 11.99 | 12.64 | 76,804 | +0.67(+5.60%) |
Jul 11, 2023 | 12.40 | 12.53 | 11.88 | 11.97 | 31,655 | -0.33(-2.68%) |
Jul 10, 2023 | 12.13 | 12.71 | 12.13 | 12.30 | 62,922 | +0.09(+0.74%) |
Jul 07, 2023 | 12.08 | 12.81 | 12.08 | 12.21 | 148,617 | +0.13(+1.08%) |
Jul 06, 2023 | 11.93 | 12.16 | 11.45 | 12.08 | 57,465 | -0.07(-0.58%) |
Jul 05, 2023 | 12.20 | 12.47 | 11.68 | 12.15 | 54,963 | -0.13(-1.06%) |