Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.14 | 12.15 | 11.89 | 11.93 | 597,227 | -0.17(-1.40%) |
Sep 28, 2023 | 11.69 | 12.11 | 11.69 | 12.10 | 576,645 | +0.44(+3.77%) |
Sep 27, 2023 | 11.63 | 11.83 | 11.46 | 11.66 | 629,985 | +0.04(+0.34%) |
Sep 26, 2023 | 11.96 | 11.96 | 11.59 | 11.62 | 446,229 | -0.34(-2.84%) |
Sep 25, 2023 | 12.00 | 11.99 | 11.71 | 11.96 | 607,718 | -0.14(-1.16%) |
Sep 22, 2023 | 12.53 | 12.57 | 12.07 | 12.10 | 420,566 | -0.42(-3.35%) |
Sep 21, 2023 | 12.54 | 12.62 | 12.34 | 12.52 | 523,835 | -0.06(-0.48%) |
Sep 20, 2023 | 12.62 | 12.72 | 12.49 | 12.58 | 616,815 | -0.02(-0.16%) |
Sep 19, 2023 | 12.47 | 12.75 | 12.47 | 12.60 | 665,842 | +0.13(+1.04%) |
Sep 18, 2023 | 12.26 | 12.56 | 12.21 | 12.47 | 547,742 | +0.20(+1.63%) |
Sep 15, 2023 | 12.47 | 12.61 | 12.14 | 12.27 | 2,045,268 | -0.20(-1.60%) |
Sep 14, 2023 | 11.90 | 12.52 | 11.87 | 12.47 | 617,614 | +0.62(+5.23%) |
Sep 13, 2023 | 11.70 | 12.15 | 11.50 | 11.85 | 731,632 | +0.14(+1.20%) |
Sep 12, 2023 | 11.63 | 12.00 | 11.63 | 11.71 | 831,061 | -0.17(-1.43%) |
Sep 11, 2023 | 11.97 | 11.97 | 11.77 | 11.88 | 476,457 | -0.03(-0.25%) |
Sep 08, 2023 | 11.94 | 12.01 | 11.81 | 11.91 | 478,242 | +0.05(+0.42%) |
Sep 07, 2023 | 12.19 | 12.27 | 11.81 | 11.86 | 718,868 | -0.38(-3.10%) |
Sep 06, 2023 | 12.05 | 12.79 | 12.03 | 12.24 | 1,238,421 | +1.11(+9.97%) |
Sep 05, 2023 | 11.65 | 11.70 | 11.11 | 11.13 | 917,974 | -0.61(-5.20%) |
Sep 01, 2023 | 11.37 | 11.75 | 11.37 | 11.74 | 549,894 | +0.39(+3.44%) |
Aug 31, 2023 | 11.10 | 11.46 | 11.06 | 11.35 | 570,060 | +0.27(+2.44%) |
Aug 30, 2023 | 11.11 | 11.31 | 11.08 | 11.08 | 510,434 | -0.02(-0.18%) |
Aug 29, 2023 | 11.13 | 11.23 | 11.01 | 11.10 | 654,323 | -0.04(-0.36%) |
Aug 28, 2023 | 11.18 | 11.39 | 11.13 | 11.14 | 481,492 | -0.02(-0.18%) |
Aug 25, 2023 | 11.32 | 11.44 | 11.14 | 11.16 | 488,475 | -0.18(-1.59%) |
Aug 24, 2023 | 11.53 | 11.62 | 11.32 | 11.34 | 611,917 | -0.29(-2.49%) |
Aug 23, 2023 | 11.75 | 11.81 | 11.62 | 11.63 | 462,747 | -0.12(-1.02%) |
Aug 22, 2023 | 11.92 | 12.01 | 11.63 | 11.75 | 702,781 | -0.13(-1.09%) |
Aug 21, 2023 | 12.15 | 12.18 | 11.85 | 11.88 | 719,837 | -0.29(-2.38%) |
Aug 18, 2023 | 12.34 | 12.41 | 12.16 | 12.17 | 676,121 | -0.24(-1.93%) |
Aug 17, 2023 | 12.58 | 12.73 | 12.40 | 12.41 | 635,220 | -0.17(-1.35%) |
Aug 16, 2023 | 12.71 | 12.84 | 12.58 | 12.58 | 643,292 | -0.20(-1.56%) |
Aug 15, 2023 | 12.76 | 12.88 | 12.69 | 12.78 | 525,908 | -0.08(-0.62%) |
Aug 14, 2023 | 12.79 | 12.95 | 12.66 | 12.86 | 461,362 | +0.00(+0.00%) |
Aug 11, 2023 | 12.78 | 12.87 | 12.63 | 12.86 | 628,347 | +0.09(+0.70%) |
Aug 10, 2023 | 12.76 | 12.91 | 12.70 | 12.77 | 587,012 | +0.00(+0.00%) |
Aug 09, 2023 | 12.81 | 12.88 | 12.42 | 12.77 | 1,236,825 | +0.02(+0.16%) |
Aug 08, 2023 | 12.62 | 13.08 | 12.52 | 12.75 | 1,755,638 | +0.19(+1.51%) |
Aug 07, 2023 | 13.12 | 13.56 | 12.10 | 12.56 | 4,194,488 | -2.82(-18.34%) |
Aug 04, 2023 | 15.10 | 15.80 | 15.10 | 15.38 | 580,091 | +0.34(+2.26%) |
Aug 03, 2023 | 14.92 | 15.09 | 14.90 | 15.04 | 281,481 | +0.03(+0.20%) |
Aug 02, 2023 | 14.75 | 15.15 | 14.75 | 15.01 | 332,328 | +0.03(+0.20%) |
Aug 01, 2023 | 15.02 | 15.10 | 14.71 | 14.98 | 535,247 | -0.09(-0.60%) |
Jul 31, 2023 | 15.61 | 16.04 | 14.97 | 15.07 | 815,448 | -0.75(-4.74%) |
Jul 28, 2023 | 16.66 | 16.95 | 14.76 | 15.82 | 1,598,640 | -1.57(-9.03%) |
Jul 27, 2023 | 17.40 | 17.55 | 17.23 | 17.39 | 386,521 | +0.14(+0.81%) |
Jul 26, 2023 | 17.25 | 17.40 | 17.03 | 17.25 | 289,185 | +0.02(+0.12%) |
Jul 25, 2023 | 17.50 | 17.50 | 16.93 | 17.23 | 350,625 | -0.32(-1.82%) |
Jul 24, 2023 | 17.79 | 17.93 | 17.45 | 17.55 | 318,942 | -0.28(-1.57%) |
Jul 21, 2023 | 17.94 | 17.94 | 17.66 | 17.83 | 386,514 | +0.03(+0.17%) |
Jul 20, 2023 | 17.52 | 17.82 | 17.45 | 17.80 | 347,798 | +0.30(+1.71%) |
Jul 19, 2023 | 17.53 | 17.71 | 17.38 | 17.50 | 360,083 | +0.08(+0.46%) |
Jul 18, 2023 | 16.93 | 17.44 | 16.93 | 17.42 | 264,373 | +0.51(+3.02%) |
Jul 17, 2023 | 17.04 | 17.23 | 16.82 | 16.91 | 318,795 | -0.18(-1.05%) |
Jul 14, 2023 | 17.27 | 17.30 | 16.73 | 17.09 | 307,480 | -0.25(-1.44%) |
Jul 13, 2023 | 17.22 | 17.38 | 17.19 | 17.34 | 329,132 | +0.18(+1.05%) |
Jul 12, 2023 | 17.37 | 17.59 | 17.14 | 17.16 | 381,744 | -0.04(-0.23%) |
Jul 11, 2023 | 17.07 | 17.20 | 16.94 | 17.20 | 331,358 | +0.13(+0.76%) |
Jul 10, 2023 | 16.76 | 17.13 | 16.76 | 17.07 | 261,363 | +0.26(+1.55%) |
Jul 07, 2023 | 16.34 | 16.93 | 16.34 | 16.81 | 349,647 | +0.44(+2.69%) |
Jul 06, 2023 | 16.43 | 16.43 | 16.12 | 16.37 | 279,408 | -0.18(-1.09%) |
Jul 05, 2023 | 16.67 | 16.77 | 16.17 | 16.55 | 408,869 | -0.39(-2.30%) |