Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.48 | 12.51 | 12.19 | 12.47 | 62,695 | +0.23(+1.88%) |
Sep 28, 2023 | 12.01 | 12.40 | 12.01 | 12.24 | 33,994 | +0.15(+1.24%) |
Sep 27, 2023 | 12.01 | 12.17 | 11.84 | 12.09 | 50,796 | +0.18(+1.51%) |
Sep 26, 2023 | 11.97 | 12.08 | 11.81 | 11.91 | 51,560 | -0.18(-1.49%) |
Sep 25, 2023 | 12.01 | 12.12 | 12.03 | 12.09 | 42,310 | -0.21(-1.71%) |
Sep 22, 2023 | 12.24 | 12.79 | 12.09 | 12.30 | 41,892 | +0.43(+3.62%) |
Sep 21, 2023 | 12.07 | 12.07 | 11.50 | 11.87 | 219,844 | -0.40(-3.26%) |
Sep 20, 2023 | 12.50 | 12.65 | 12.20 | 12.27 | 33,954 | -0.23(-1.84%) |
Sep 19, 2023 | 12.36 | 12.64 | 12.27 | 12.50 | 85,112 | +0.04(+0.32%) |
Sep 18, 2023 | 12.67 | 12.77 | 12.04 | 12.46 | 122,376 | -0.42(-3.26%) |
Sep 15, 2023 | 13.14 | 13.15 | 12.53 | 12.88 | 94,846 | -0.27(-2.05%) |
Sep 14, 2023 | 12.85 | 13.37 | 12.83 | 13.15 | 118,679 | +0.37(+2.90%) |
Sep 13, 2023 | 13.04 | 13.23 | 12.71 | 12.78 | 29,774 | -0.29(-2.22%) |
Sep 12, 2023 | 13.17 | 13.45 | 13.06 | 13.07 | 32,196 | -0.11(-0.83%) |
Sep 11, 2023 | 13.73 | 13.92 | 12.86 | 13.18 | 49,738 | -0.30(-2.23%) |
Sep 08, 2023 | 13.90 | 13.97 | 13.27 | 13.48 | 55,132 | -0.50(-3.58%) |
Sep 07, 2023 | 14.08 | 14.34 | 13.86 | 13.98 | 37,614 | -0.45(-3.12%) |
Sep 06, 2023 | 14.20 | 14.61 | 14.19 | 14.43 | 48,909 | +0.22(+1.55%) |
Sep 05, 2023 | 13.84 | 14.22 | 13.68 | 14.21 | 45,378 | +0.25(+1.79%) |
Sep 01, 2023 | 14.23 | 14.23 | 13.85 | 13.96 | 110,208 | +0.05(+0.36%) |
Aug 31, 2023 | 14.00 | 14.20 | 13.82 | 13.91 | 110,109 | -0.06(-0.43%) |
Aug 30, 2023 | 13.80 | 14.36 | 13.04 | 13.97 | 137,667 | +0.22(+1.60%) |
Aug 29, 2023 | 13.05 | 14.76 | 12.55 | 13.75 | 264,430 | +1.62(+13.36%) |
Aug 28, 2023 | 12.43 | 12.43 | 12.02 | 12.13 | 59,239 | +0.17(+1.42%) |
Aug 25, 2023 | 11.88 | 12.00 | 11.70 | 11.96 | 77,829 | +0.05(+0.42%) |
Aug 24, 2023 | 11.99 | 12.15 | 11.65 | 11.91 | 81,783 | -0.09(-0.75%) |
Aug 23, 2023 | 12.27 | 12.39 | 12.00 | 12.00 | 38,695 | -0.29(-2.36%) |
Aug 22, 2023 | 12.21 | 12.29 | 11.84 | 12.29 | 54,541 | +0.14(+1.15%) |
Aug 21, 2023 | 12.45 | 12.48 | 12.10 | 12.15 | 39,032 | -0.33(-2.64%) |
Aug 18, 2023 | 12.66 | 12.70 | 12.37 | 12.48 | 36,691 | -0.37(-2.88%) |
Aug 17, 2023 | 13.21 | 13.21 | 12.45 | 12.85 | 92,786 | +0.34(+2.72%) |
Aug 16, 2023 | 13.02 | 13.04 | 12.32 | 12.51 | 50,334 | -0.64(-4.87%) |
Aug 15, 2023 | 13.77 | 13.77 | 13.06 | 13.15 | 76,194 | -0.66(-4.78%) |
Aug 14, 2023 | 13.90 | 14.06 | 13.75 | 13.81 | 29,747 | -0.40(-2.81%) |
Aug 11, 2023 | 14.17 | 14.48 | 14.06 | 14.21 | 67,206 | -0.14(-0.98%) |
Aug 10, 2023 | 14.43 | 14.65 | 14.14 | 14.35 | 48,511 | +0.22(+1.56%) |
Aug 09, 2023 | 14.37 | 14.37 | 13.97 | 14.13 | 29,410 | -0.25(-1.74%) |
Aug 08, 2023 | 14.30 | 14.50 | 14.15 | 14.38 | 53,143 | -0.24(-1.64%) |
Aug 07, 2023 | 14.75 | 14.83 | 14.55 | 14.62 | 24,533 | -0.13(-0.88%) |
Aug 04, 2023 | 15.28 | 15.28 | 14.65 | 14.75 | 26,280 | -0.13(-0.87%) |
Aug 03, 2023 | 14.62 | 15.05 | 14.52 | 14.88 | 29,563 | +0.41(+2.83%) |
Aug 02, 2023 | 15.05 | 15.05 | 14.38 | 14.47 | 59,341 | -0.44(-2.95%) |
Aug 01, 2023 | 15.04 | 15.16 | 14.86 | 14.91 | 21,032 | -0.31(-2.04%) |
Jul 31, 2023 | 15.43 | 15.67 | 15.17 | 15.22 | 65,335 | -0.30(-1.93%) |
Jul 28, 2023 | 15.45 | 15.83 | 15.43 | 15.52 | 42,567 | +0.50(+3.33%) |
Jul 27, 2023 | 15.44 | 15.59 | 14.97 | 15.02 | 25,770 | -0.34(-2.21%) |
Jul 26, 2023 | 14.98 | 15.76 | 14.93 | 15.36 | 33,796 | +0.39(+2.61%) |
Jul 25, 2023 | 15.29 | 15.58 | 14.91 | 14.97 | 59,246 | -0.03(-0.20%) |
Jul 24, 2023 | 15.47 | 15.58 | 14.84 | 15.00 | 73,788 | +0.19(+1.28%) |
Jul 21, 2023 | 14.95 | 14.95 | 14.66 | 14.81 | 19,896 | +0.07(+0.47%) |
Jul 20, 2023 | 14.86 | 14.91 | 14.70 | 14.74 | 26,665 | -0.11(-0.74%) |
Jul 19, 2023 | 15.00 | 15.00 | 14.70 | 14.85 | 25,549 | +0.05(+0.34%) |
Jul 18, 2023 | 14.96 | 15.10 | 14.74 | 14.80 | 11,831 | -0.26(-1.73%) |
Jul 17, 2023 | 15.24 | 15.34 | 15.02 | 15.06 | 50,364 | -0.37(-2.40%) |
Jul 14, 2023 | 14.94 | 15.44 | 14.92 | 15.43 | 48,570 | +0.23(+1.51%) |
Jul 13, 2023 | 14.98 | 15.54 | 14.63 | 15.20 | 72,067 | +0.42(+2.84%) |
Jul 12, 2023 | 14.97 | 15.22 | 14.68 | 14.78 | 38,498 | +0.38(+2.64%) |
Jul 11, 2023 | 14.30 | 14.50 | 14.14 | 14.40 | 22,700 | +0.11(+0.77%) |
Jul 10, 2023 | 13.94 | 14.47 | 13.90 | 14.29 | 30,659 | +0.21(+1.49%) |
Jul 07, 2023 | 13.50 | 14.29 | 13.15 | 14.08 | 110,468 | +0.77(+5.79%) |
Jul 06, 2023 | 13.94 | 14.02 | 13.04 | 13.31 | 197,749 | -0.59(-4.24%) |
Jul 05, 2023 | 14.61 | 14.61 | 13.77 | 13.90 | 83,201 | -0.82(-5.57%) |