Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.90 | 12.03 | 11.67 | 12.01 | 43,116 | +0.23(+1.97%) |
Sep 28, 2023 | 11.72 | 11.95 | 11.65 | 11.78 | 25,247 | +0.04(+0.32%) |
Sep 27, 2023 | 11.98 | 11.99 | 11.68 | 11.74 | 26,625 | -0.15(-1.25%) |
Sep 26, 2023 | 11.89 | 12.05 | 11.81 | 11.89 | 24,068 | -0.04(-0.31%) |
Sep 25, 2023 | 11.87 | 11.93 | 11.83 | 11.93 | 25,322 | +0.05(+0.39%) |
Sep 22, 2023 | 11.95 | 12.02 | 11.84 | 11.88 | 20,853 | -0.10(-0.85%) |
Sep 21, 2023 | 11.98 | 12.16 | 11.98 | 11.98 | 16,149 | -0.07(-0.62%) |
Sep 20, 2023 | 12.15 | 12.18 | 12.01 | 12.06 | 17,591 | +0.01(+0.08%) |
Sep 19, 2023 | 11.91 | 12.16 | 11.91 | 12.05 | 21,832 | +0.02(+0.15%) |
Sep 18, 2023 | 12.16 | 12.16 | 11.78 | 12.03 | 17,312 | -0.07(-0.62%) |
Sep 15, 2023 | 12.03 | 12.21 | 11.91 | 12.11 | 84,579 | +0.03(+0.23%) |
Sep 14, 2023 | 11.86 | 12.18 | 11.86 | 12.08 | 42,357 | +0.20(+1.72%) |
Sep 13, 2023 | 11.87 | 12.05 | 11.76 | 11.87 | 36,043 | +0.03(+0.24%) |
Sep 12, 2023 | 12.48 | 12.48 | 11.77 | 11.84 | 48,359 | -0.65(-5.21%) |
Sep 11, 2023 | 12.17 | 12.68 | 11.87 | 12.50 | 47,490 | +0.48(+4.03%) |
Sep 08, 2023 | 11.72 | 12.09 | 11.72 | 12.01 | 64,150 | +0.29(+2.46%) |
Sep 07, 2023 | 12.17 | 12.17 | 11.50 | 11.72 | 135,490 | -0.33(-2.70%) |
Sep 06, 2023 | 11.49 | 12.17 | 11.49 | 12.05 | 62,755 | +0.66(+5.80%) |
Sep 05, 2023 | 11.46 | 11.58 | 11.03 | 11.39 | 32,937 | -0.20(-1.69%) |
Sep 01, 2023 | 11.74 | 11.92 | 11.38 | 11.58 | 33,310 | -0.15(-1.27%) |
Aug 31, 2023 | 11.81 | 11.94 | 11.63 | 11.73 | 40,808 | -0.04(-0.32%) |
Aug 30, 2023 | 11.91 | 12.05 | 11.55 | 11.77 | 40,027 | -0.09(-0.78%) |
Aug 29, 2023 | 11.97 | 12.22 | 11.85 | 11.86 | 22,486 | -0.11(-0.93%) |
Aug 28, 2023 | 11.81 | 12.11 | 11.81 | 11.97 | 19,700 | +0.11(+0.94%) |
Aug 25, 2023 | 11.90 | 11.96 | 11.71 | 11.86 | 16,956 | +0.00(+0.00%) |
Aug 24, 2023 | 12.00 | 12.22 | 11.66 | 11.86 | 27,691 | -0.14(-1.15%) |
Aug 23, 2023 | 12.09 | 12.46 | 11.96 | 12.00 | 20,022 | -0.08(-0.69%) |
Aug 22, 2023 | 12.67 | 12.67 | 12.06 | 12.08 | 36,901 | -0.60(-4.73%) |
Aug 21, 2023 | 12.04 | 12.74 | 12.02 | 12.68 | 42,928 | +0.73(+6.10%) |
Aug 18, 2023 | 11.84 | 12.24 | 11.77 | 11.96 | 72,058 | -0.01(-0.08%) |
Aug 17, 2023 | 12.07 | 12.08 | 11.88 | 11.96 | 13,278 | -0.04(-0.31%) |
Aug 16, 2023 | 12.03 | 12.14 | 11.85 | 12.00 | 20,072 | +0.03(+0.23%) |
Aug 15, 2023 | 12.03 | 12.23 | 11.86 | 11.97 | 16,802 | -0.17(-1.37%) |
Aug 14, 2023 | 12.23 | 12.36 | 11.96 | 12.14 | 45,216 | -0.06(-0.45%) |
Aug 11, 2023 | 12.15 | 12.27 | 12.11 | 12.20 | 20,140 | +0.08(+0.69%) |
Aug 10, 2023 | 12.00 | 12.18 | 11.94 | 12.11 | 22,684 | +0.19(+1.63%) |
Aug 09, 2023 | 12.09 | 12.15 | 11.82 | 11.92 | 39,667 | -0.05(-0.39%) |
Aug 08, 2023 | 11.79 | 12.01 | 11.61 | 11.96 | 30,956 | +0.08(+0.70%) |
Aug 07, 2023 | 12.20 | 12.55 | 11.84 | 11.88 | 45,189 | -0.15(-1.23%) |
Aug 04, 2023 | 12.41 | 12.41 | 11.64 | 12.03 | 49,551 | +0.73(+6.45%) |
Aug 03, 2023 | 11.58 | 11.58 | 11.07 | 11.30 | 14,330 | -0.06(-0.57%) |
Aug 02, 2023 | 11.34 | 11.50 | 11.28 | 11.36 | 24,267 | -0.06(-0.49%) |
Aug 01, 2023 | 11.46 | 11.50 | 11.35 | 11.42 | 21,343 | -0.07(-0.64%) |
Jul 31, 2023 | 11.45 | 11.57 | 11.28 | 11.49 | 39,372 | +0.09(+0.81%) |
Jul 28, 2023 | 11.48 | 11.54 | 11.25 | 11.40 | 17,263 | -0.02(-0.16%) |
Jul 27, 2023 | 11.71 | 11.86 | 11.30 | 11.42 | 22,309 | -0.30(-2.60%) |
Jul 26, 2023 | 11.54 | 11.79 | 11.54 | 11.72 | 13,837 | +0.16(+1.36%) |
Jul 25, 2023 | 11.69 | 11.87 | 11.51 | 11.57 | 17,011 | -0.18(-1.49%) |
Jul 24, 2023 | 11.55 | 11.84 | 11.51 | 11.74 | 30,808 | +0.16(+1.35%) |
Jul 21, 2023 | 12.07 | 12.07 | 11.50 | 11.59 | 28,224 | -0.40(-3.31%) |
Jul 20, 2023 | 11.96 | 12.11 | 11.94 | 11.98 | 30,863 | +0.00(+0.00%) |
Jul 19, 2023 | 11.63 | 12.01 | 11.63 | 11.98 | 28,157 | +0.34(+2.93%) |
Jul 18, 2023 | 11.40 | 11.68 | 11.40 | 11.64 | 23,482 | +0.33(+2.94%) |
Jul 17, 2023 | 11.29 | 11.60 | 11.22 | 11.31 | 81,261 | -0.09(-0.81%) |
Jul 14, 2023 | 11.66 | 11.81 | 11.36 | 11.40 | 27,294 | -0.18(-1.59%) |
Jul 13, 2023 | 11.48 | 11.72 | 11.42 | 11.59 | 16,490 | +0.11(+0.97%) |
Jul 12, 2023 | 11.79 | 11.80 | 11.36 | 11.48 | 33,030 | -0.22(-1.89%) |
Jul 11, 2023 | 11.50 | 11.80 | 11.47 | 11.70 | 29,520 | +0.29(+2.51%) |
Jul 10, 2023 | 11.50 | 11.60 | 11.32 | 11.41 | 18,041 | -0.04(-0.32%) |
Jul 07, 2023 | 11.33 | 11.54 | 11.24 | 11.45 | 87,432 | +0.19(+1.72%) |
Jul 06, 2023 | 11.41 | 11.48 | 11.18 | 11.25 | 29,630 | -0.24(-2.09%) |
Jul 05, 2023 | 11.32 | 11.66 | 11.32 | 11.49 | 24,246 | +0.21(+1.88%) |