Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.440 | 9.565 | 9.260 | 9.490 | 24,427 | +0.12(+1.28%) |
Sep 28, 2023 | 9.390 | 9.790 | 9.370 | 9.370 | 9,409 | -0.04(-0.43%) |
Sep 27, 2023 | 9.610 | 9.970 | 9.410 | 9.410 | 23,424 | -0.16(-1.67%) |
Sep 26, 2023 | 9.500 | 9.900 | 9.500 | 9.570 | 25,822 | +0.01(+0.10%) |
Sep 25, 2023 | 10.04 | 9.771 | 9.500 | 9.560 | 35,466 | -0.33(-3.34%) |
Sep 22, 2023 | 10.38 | 10.63 | 9.760 | 9.890 | 123,866 | -0.56(-5.36%) |
Sep 21, 2023 | 10.32 | 10.61 | 10.32 | 10.45 | 25,956 | -0.16(-1.51%) |
Sep 20, 2023 | 10.80 | 11.10 | 10.25 | 10.61 | 172,349 | -0.13(-1.21%) |
Sep 19, 2023 | 10.20 | 10.95 | 10.20 | 10.74 | 92,855 | +0.44(+4.27%) |
Sep 18, 2023 | 10.69 | 10.80 | 9.980 | 10.30 | 61,158 | -0.30(-2.83%) |
Sep 15, 2023 | 10.76 | 10.98 | 10.37 | 10.60 | 35,675 | -0.32(-2.93%) |
Sep 14, 2023 | 10.66 | 11.03 | 10.65 | 10.92 | 9,501 | +0.37(+3.51%) |
Sep 13, 2023 | 11.04 | 11.46 | 10.50 | 10.55 | 29,577 | -0.60(-5.38%) |
Sep 12, 2023 | 11.49 | 11.49 | 11.05 | 11.15 | 12,280 | -0.40(-3.46%) |
Sep 11, 2023 | 11.46 | 12.13 | 11.46 | 11.55 | 19,826 | +0.11(+0.96%) |
Sep 08, 2023 | 11.10 | 11.44 | 10.96 | 11.44 | 30,646 | +0.52(+4.76%) |
Sep 07, 2023 | 11.29 | 11.58 | 10.81 | 10.92 | 35,425 | -0.56(-4.88%) |
Sep 06, 2023 | 11.86 | 11.94 | 11.45 | 11.48 | 34,514 | -0.29(-2.46%) |
Sep 05, 2023 | 12.30 | 12.57 | 11.77 | 11.77 | 25,135 | -0.57(-4.62%) |
Sep 01, 2023 | 12.69 | 12.69 | 12.32 | 12.34 | 13,909 | -0.06(-0.48%) |
Aug 31, 2023 | 12.28 | 12.65 | 12.28 | 12.40 | 12,810 | +0.03(+0.24%) |
Aug 30, 2023 | 12.30 | 12.64 | 12.30 | 12.37 | 8,459 | +0.09(+0.73%) |
Aug 29, 2023 | 12.60 | 12.70 | 12.25 | 12.28 | 20,816 | -0.17(-1.37%) |
Aug 28, 2023 | 12.66 | 12.87 | 12.36 | 12.45 | 13,246 | -0.15(-1.19%) |
Aug 25, 2023 | 12.60 | 13.25 | 12.51 | 12.60 | 19,311 | +0.00(+0.00%) |
Aug 24, 2023 | 12.90 | 13.35 | 12.49 | 12.60 | 20,590 | -0.32(-2.48%) |
Aug 23, 2023 | 13.15 | 13.39 | 12.76 | 12.92 | 41,404 | +0.03(+0.23%) |
Aug 22, 2023 | 13.00 | 13.21 | 12.51 | 12.89 | 17,038 | +0.03(+0.23%) |
Aug 21, 2023 | 12.80 | 13.00 | 12.69 | 12.86 | 7,280 | +0.16(+1.26%) |
Aug 18, 2023 | 12.67 | 12.93 | 12.60 | 12.70 | 11,288 | -0.07(-0.55%) |
Aug 17, 2023 | 12.68 | 13.10 | 12.58 | 12.77 | 11,294 | -0.17(-1.31%) |
Aug 16, 2023 | 12.82 | 13.19 | 12.53 | 12.94 | 11,365 | +0.11(+0.86%) |
Aug 15, 2023 | 13.42 | 13.42 | 12.49 | 12.83 | 46,949 | -0.33(-2.51%) |
Aug 14, 2023 | 13.28 | 13.77 | 12.91 | 13.16 | 25,947 | -0.45(-3.31%) |
Aug 11, 2023 | 13.22 | 13.75 | 13.01 | 13.61 | 11,815 | +0.45(+3.42%) |
Aug 10, 2023 | 13.15 | 13.36 | 13.00 | 13.16 | 15,027 | +0.13(+1.00%) |
Aug 09, 2023 | 12.86 | 13.25 | 12.59 | 13.03 | 10,423 | +0.42(+3.33%) |
Aug 08, 2023 | 13.15 | 13.25 | 12.61 | 12.61 | 28,976 | -0.57(-4.32%) |
Aug 07, 2023 | 12.90 | 13.37 | 12.80 | 13.18 | 26,894 | -0.06(-0.45%) |
Aug 04, 2023 | 13.24 | 13.32 | 13.07 | 13.24 | 9,059 | +0.17(+1.30%) |
Aug 03, 2023 | 12.80 | 13.20 | 12.80 | 13.07 | 12,942 | +0.06(+0.46%) |
Aug 02, 2023 | 13.41 | 13.89 | 12.93 | 13.01 | 21,553 | -0.52(-3.84%) |
Aug 01, 2023 | 13.69 | 13.91 | 13.31 | 13.53 | 13,052 | -0.26(-1.89%) |
Jul 31, 2023 | 13.50 | 14.37 | 13.40 | 13.79 | 46,780 | +0.53(+4.00%) |
Jul 28, 2023 | 13.00 | 13.39 | 12.98 | 13.26 | 21,811 | +0.11(+0.84%) |
Jul 27, 2023 | 12.95 | 13.40 | 12.95 | 13.15 | 18,647 | -0.04(-0.30%) |
Jul 26, 2023 | 12.91 | 13.22 | 12.81 | 13.19 | 11,698 | +0.30(+2.33%) |
Jul 25, 2023 | 12.72 | 13.02 | 12.70 | 12.89 | 33,265 | +0.09(+0.70%) |
Jul 24, 2023 | 13.50 | 13.50 | 12.68 | 12.80 | 30,444 | -0.56(-4.19%) |
Jul 21, 2023 | 13.64 | 13.69 | 13.30 | 13.36 | 9,455 | -0.06(-0.45%) |
Jul 20, 2023 | 13.52 | 13.53 | 13.32 | 13.42 | 20,184 | -0.26(-1.90%) |
Jul 19, 2023 | 13.98 | 14.03 | 13.60 | 13.68 | 19,075 | -0.11(-0.80%) |
Jul 18, 2023 | 13.74 | 14.01 | 13.53 | 13.79 | 27,912 | +0.27(+2.00%) |
Jul 17, 2023 | 14.11 | 14.15 | 13.50 | 13.52 | 26,290 | -0.30(-2.17%) |
Jul 14, 2023 | 13.77 | 14.25 | 13.70 | 13.82 | 19,547 | +0.12(+0.88%) |
Jul 13, 2023 | 13.63 | 13.90 | 13.55 | 13.70 | 18,270 | +0.04(+0.29%) |
Jul 12, 2023 | 13.75 | 13.99 | 13.61 | 13.66 | 13,166 | -0.09(-0.65%) |
Jul 11, 2023 | 13.58 | 13.79 | 13.25 | 13.75 | 25,752 | +0.17(+1.25%) |
Jul 10, 2023 | 13.91 | 14.24 | 13.25 | 13.58 | 32,728 | -0.13(-0.95%) |
Jul 07, 2023 | 13.74 | 13.84 | 13.40 | 13.71 | 18,364 | +0.12(+0.88%) |
Jul 06, 2023 | 13.80 | 14.28 | 13.49 | 13.59 | 43,887 | -0.41(-2.93%) |
Jul 05, 2023 | 14.11 | 15.10 | 13.80 | 14.00 | 61,416 | -0.12(-0.81%) |