Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.45 | 11.50 | 11.32 | 11.36 | 22,476 | +0.86(+8.19%) |
Sep 28, 2023 | 10.11 | 10.52 | 10.10 | 10.50 | 342,887 | +0.39(+3.86%) |
Sep 27, 2023 | 10.08 | 10.12 | 10.01 | 10.11 | 21,349 | -0.01(-0.10%) |
Sep 26, 2023 | 10.08 | 10.12 | 10.03 | 10.12 | 18,228 | -0.08(-0.78%) |
Sep 25, 2023 | 10.16 | 10.22 | 10.18 | 10.20 | 31,969 | -0.03(-0.29%) |
Sep 22, 2023 | 10.57 | 10.59 | 10.16 | 10.23 | 40,257 | -0.35(-3.31%) |
Sep 21, 2023 | 10.57 | 10.64 | 10.57 | 10.58 | 19,676 | +0.04(+0.38%) |
Sep 20, 2023 | 10.71 | 10.71 | 10.52 | 10.54 | 15,710 | +0.03(+0.29%) |
Sep 19, 2023 | 10.41 | 10.51 | 10.40 | 10.51 | 29,105 | +0.14(+1.36%) |
Sep 18, 2023 | 10.53 | 10.53 | 10.34 | 10.37 | 15,079 | -0.12(-1.11%) |
Sep 15, 2023 | 10.50 | 10.54 | 10.47 | 10.48 | 18,438 | -0.04(-0.43%) |
Sep 14, 2023 | 10.55 | 10.55 | 10.51 | 10.53 | 17,330 | +0.10(+0.96%) |
Sep 13, 2023 | 10.45 | 10.58 | 10.41 | 10.43 | 13,860 | +0.04(+0.38%) |
Sep 12, 2023 | 10.23 | 10.42 | 10.23 | 10.39 | 40,314 | +0.21(+2.06%) |
Sep 11, 2023 | 10.10 | 10.20 | 10.10 | 10.18 | 29,568 | +0.25(+2.52%) |
Sep 08, 2023 | 9.880 | 9.954 | 9.880 | 9.930 | 23,320 | +0.17(+1.74%) |
Sep 07, 2023 | 9.775 | 9.800 | 9.720 | 9.760 | 21,592 | -0.19(-1.91%) |
Sep 06, 2023 | 10.01 | 10.05 | 9.900 | 9.950 | 27,095 | -0.31(-3.02%) |
Sep 05, 2023 | 10.44 | 10.44 | 10.26 | 10.26 | 9,535 | -0.60(-5.52%) |
Sep 01, 2023 | 10.96 | 10.96 | 10.86 | 10.86 | 4,468 | -0.10(-0.91%) |
Aug 31, 2023 | 11.06 | 11.06 | 10.93 | 10.96 | 20,119 | -0.28(-2.49%) |
Aug 30, 2023 | 11.31 | 11.32 | 11.23 | 11.24 | 20,459 | +0.00(+0.00%) |
Aug 29, 2023 | 11.07 | 11.26 | 11.07 | 11.24 | 17,993 | +0.25(+2.27%) |
Aug 28, 2023 | 10.94 | 11.02 | 10.92 | 10.99 | 23,936 | +0.21(+1.95%) |
Aug 25, 2023 | 10.69 | 10.80 | 10.68 | 10.78 | 11,470 | +0.03(+0.28%) |
Aug 24, 2023 | 10.79 | 10.86 | 10.75 | 10.75 | 10,134 | -0.16(-1.47%) |
Aug 23, 2023 | 10.86 | 10.91 | 10.85 | 10.91 | 25,989 | -0.12(-1.13%) |
Aug 22, 2023 | 11.11 | 11.13 | 11.03 | 11.04 | 34,186 | -0.12(-1.03%) |
Aug 21, 2023 | 11.08 | 11.16 | 11.06 | 11.15 | 48,316 | +0.23(+2.11%) |
Aug 18, 2023 | 10.85 | 10.93 | 10.83 | 10.92 | 18,452 | -0.10(-0.91%) |
Aug 17, 2023 | 11.10 | 11.11 | 11.01 | 11.02 | 30,213 | +0.07(+0.64%) |
Aug 16, 2023 | 11.03 | 11.03 | 10.93 | 10.95 | 7,582 | +0.00(+0.00%) |
Aug 15, 2023 | 11.01 | 11.05 | 10.95 | 10.95 | 5,869 | -0.11(-0.99%) |
Aug 14, 2023 | 11.04 | 11.12 | 11.03 | 11.06 | 10,088 | -0.22(-1.95%) |
Aug 11, 2023 | 11.28 | 11.31 | 11.26 | 11.28 | 8,468 | +0.29(+2.65%) |
Aug 10, 2023 | 11.10 | 11.17 | 10.97 | 10.99 | 14,587 | +0.01(+0.08%) |
Aug 09, 2023 | 11.05 | 11.06 | 10.93 | 10.98 | 28,292 | -0.03(-0.27%) |
Aug 08, 2023 | 10.81 | 11.01 | 10.81 | 11.01 | 19,160 | -0.32(-2.82%) |
Aug 07, 2023 | 11.39 | 11.39 | 11.33 | 11.33 | 17,980 | -0.33(-2.83%) |
Aug 04, 2023 | 11.78 | 11.83 | 11.65 | 11.66 | 8,661 | -0.38(-3.16%) |
Aug 03, 2023 | 12.03 | 12.10 | 11.98 | 12.04 | 15,323 | +0.34(+2.91%) |
Aug 02, 2023 | 11.62 | 11.75 | 11.60 | 11.70 | 3,766 | -0.24(-2.01%) |
Aug 01, 2023 | 11.88 | 11.98 | 11.85 | 11.94 | 8,005 | +0.02(+0.17%) |
Jul 31, 2023 | 12.03 | 12.07 | 11.92 | 11.92 | 4,807 | +0.02(+0.17%) |
Jul 28, 2023 | 11.89 | 12.07 | 11.89 | 11.90 | 25,498 | -0.00(-0.04%) |
Jul 27, 2023 | 11.82 | 11.98 | 11.82 | 11.90 | 8,666 | -0.33(-2.70%) |
Jul 26, 2023 | 12.19 | 12.24 | 12.13 | 12.23 | 30,717 | +0.01(+0.12%) |
Jul 25, 2023 | 12.27 | 12.27 | 12.17 | 12.22 | 17,270 | -0.20(-1.61%) |
Jul 24, 2023 | 12.34 | 12.46 | 12.31 | 12.42 | 7,265 | -0.03(-0.24%) |
Jul 21, 2023 | 12.49 | 12.49 | 12.39 | 12.45 | 2,601 | -0.07(-0.52%) |
Jul 20, 2023 | 12.47 | 12.52 | 12.47 | 12.52 | 12,609 | +0.06(+0.47%) |
Jul 19, 2023 | 12.46 | 12.46 | 12.38 | 12.46 | 5,825 | -0.05(-0.43%) |
Jul 18, 2023 | 12.51 | 12.55 | 12.45 | 12.51 | 21,807 | -0.03(-0.24%) |
Jul 17, 2023 | 12.51 | 12.54 | 12.49 | 12.54 | 9,241 | +0.18(+1.46%) |
Jul 14, 2023 | 12.56 | 12.62 | 12.36 | 12.36 | 14,268 | -0.30(-2.37%) |
Jul 13, 2023 | 12.50 | 12.66 | 12.50 | 12.66 | 6,812 | +0.53(+4.37%) |
Jul 12, 2023 | 12.02 | 12.15 | 12.02 | 12.13 | 7,509 | +0.11(+0.92%) |
Jul 11, 2023 | 11.97 | 12.04 | 11.87 | 12.02 | 15,658 | +0.46(+3.97%) |
Jul 10, 2023 | 11.51 | 11.58 | 11.49 | 11.56 | 30,188 | +0.22(+1.95%) |
Jul 07, 2023 | 11.20 | 11.39 | 11.20 | 11.34 | 8,449 | +0.32(+2.89%) |
Jul 06, 2023 | 10.91 | 11.02 | 10.88 | 11.02 | 6,682 | -0.09(-0.81%) |
Jul 05, 2023 | 11.21 | 11.21 | 11.06 | 11.11 | 10,443 | -0.09(-0.80%) |