Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.46 | 11.61 | 11.24 | 11.44 | 90,981 | +0.22(+1.98%) |
Sep 28, 2023 | 10.88 | 11.26 | 10.80 | 11.22 | 115,139 | +0.33(+3.02%) |
Sep 27, 2023 | 11.12 | 11.14 | 10.57 | 10.89 | 145,165 | -0.22(-1.94%) |
Sep 26, 2023 | 11.02 | 11.40 | 11.00 | 11.10 | 111,675 | -0.16(-1.46%) |
Sep 25, 2023 | 11.06 | 11.27 | 11.18 | 11.27 | 84,051 | +0.13(+1.14%) |
Sep 22, 2023 | 11.83 | 11.83 | 11.12 | 11.14 | 160,861 | -0.64(-5.43%) |
Sep 21, 2023 | 11.92 | 12.05 | 11.69 | 11.78 | 115,326 | -0.40(-3.28%) |
Sep 20, 2023 | 12.42 | 12.81 | 12.17 | 12.18 | 146,212 | -0.23(-1.89%) |
Sep 19, 2023 | 12.28 | 12.44 | 12.10 | 12.41 | 51,486 | +0.08(+0.62%) |
Sep 18, 2023 | 12.71 | 12.71 | 12.26 | 12.34 | 205,565 | -0.54(-4.23%) |
Sep 15, 2023 | 13.05 | 13.11 | 12.71 | 12.88 | 92,869 | -0.08(-0.64%) |
Sep 14, 2023 | 12.72 | 13.00 | 12.70 | 12.97 | 49,830 | +0.25(+1.99%) |
Sep 13, 2023 | 12.69 | 12.87 | 12.61 | 12.71 | 99,423 | +0.23(+1.83%) |
Sep 12, 2023 | 12.65 | 13.12 | 12.45 | 12.48 | 126,418 | -0.37(-2.91%) |
Sep 11, 2023 | 12.31 | 12.91 | 12.14 | 12.86 | 115,676 | +1.46(+12.84%) |
Sep 08, 2023 | 11.55 | 11.86 | 11.34 | 11.40 | 66,569 | -0.20(-1.69%) |
Sep 07, 2023 | 11.20 | 11.64 | 11.15 | 11.59 | 87,814 | -0.03(-0.27%) |
Sep 06, 2023 | 11.77 | 11.78 | 11.26 | 11.62 | 64,840 | -0.27(-2.29%) |
Sep 05, 2023 | 11.22 | 11.96 | 11.21 | 11.90 | 118,811 | +0.68(+6.10%) |
Sep 01, 2023 | 11.93 | 12.03 | 11.09 | 11.21 | 181,635 | -0.78(-6.52%) |
Aug 31, 2023 | 11.86 | 12.17 | 11.84 | 11.99 | 134,979 | +0.07(+0.56%) |
Aug 30, 2023 | 11.78 | 12.12 | 11.57 | 11.93 | 136,356 | -0.02(-0.16%) |
Aug 29, 2023 | 10.90 | 11.95 | 10.87 | 11.95 | 226,165 | +1.05(+9.59%) |
Aug 28, 2023 | 11.11 | 11.15 | 10.73 | 10.90 | 81,526 | +0.00(+0.00%) |
Aug 25, 2023 | 10.52 | 10.90 | 10.45 | 10.90 | 125,780 | +0.47(+4.50%) |
Aug 24, 2023 | 10.90 | 10.91 | 10.32 | 10.43 | 96,115 | -0.39(-3.58%) |
Aug 23, 2023 | 10.37 | 10.89 | 10.37 | 10.82 | 136,558 | +0.20(+1.91%) |
Aug 22, 2023 | 11.02 | 11.02 | 10.40 | 10.62 | 127,679 | +0.12(+1.15%) |
Aug 21, 2023 | 9.945 | 10.50 | 9.945 | 10.50 | 158,410 | +0.87(+9.09%) |
Aug 18, 2023 | 9.520 | 9.704 | 9.451 | 9.622 | 106,600 | -0.19(-1.94%) |
Aug 17, 2023 | 10.26 | 10.26 | 9.812 | 9.812 | 188,949 | -0.39(-3.85%) |
Aug 16, 2023 | 10.32 | 10.65 | 10.20 | 10.20 | 70,731 | -0.42(-3.94%) |
Aug 15, 2023 | 10.96 | 10.96 | 10.62 | 10.62 | 33,499 | -0.37(-3.40%) |
Aug 14, 2023 | 10.76 | 11.04 | 10.67 | 11.00 | 74,543 | -0.18(-1.59%) |
Aug 11, 2023 | 11.11 | 11.19 | 10.93 | 11.17 | 37,357 | -0.16(-1.45%) |
Aug 10, 2023 | 11.31 | 11.69 | 11.21 | 11.34 | 85,514 | +0.18(+1.59%) |
Aug 09, 2023 | 11.63 | 11.65 | 11.15 | 11.16 | 51,164 | -0.44(-3.77%) |
Aug 08, 2023 | 11.45 | 11.63 | 11.33 | 11.60 | 64,439 | -0.11(-0.97%) |
Aug 07, 2023 | 11.77 | 11.81 | 11.19 | 11.71 | 130,534 | -0.12(-1.02%) |
Aug 04, 2023 | 12.29 | 12.46 | 11.81 | 11.83 | 67,466 | -0.34(-2.81%) |
Aug 03, 2023 | 11.80 | 12.21 | 11.80 | 12.17 | 116,344 | +0.29(+2.45%) |
Aug 02, 2023 | 11.97 | 12.17 | 11.67 | 11.88 | 187,796 | -0.39(-3.15%) |
Aug 01, 2023 | 12.47 | 12.47 | 12.26 | 12.27 | 37,659 | -0.36(-2.86%) |
Jul 31, 2023 | 12.65 | 12.73 | 12.44 | 12.63 | 82,865 | +0.03(+0.25%) |
Jul 28, 2023 | 12.17 | 12.62 | 12.10 | 12.60 | 164,647 | +0.65(+5.46%) |
Jul 27, 2023 | 12.72 | 12.73 | 11.95 | 11.95 | 58,091 | -0.53(-4.22%) |
Jul 26, 2023 | 12.35 | 12.65 | 12.35 | 12.47 | 143,642 | -0.08(-0.61%) |
Jul 25, 2023 | 12.97 | 12.97 | 12.52 | 12.55 | 139,585 | -0.23(-1.83%) |
Jul 24, 2023 | 11.95 | 12.80 | 11.92 | 12.78 | 317,980 | +0.55(+4.51%) |
Jul 21, 2023 | 12.68 | 12.68 | 12.00 | 12.23 | 326,913 | -0.18(-1.48%) |
Jul 20, 2023 | 13.40 | 13.46 | 12.33 | 12.41 | 202,469 | -1.74(-12.26%) |
Jul 19, 2023 | 14.45 | 14.61 | 14.05 | 14.15 | 197,229 | -0.11(-0.76%) |
Jul 18, 2023 | 14.06 | 14.38 | 13.90 | 14.26 | 126,498 | +0.16(+1.17%) |
Jul 17, 2023 | 13.88 | 14.14 | 13.75 | 14.09 | 123,646 | +0.54(+3.97%) |
Jul 14, 2023 | 13.30 | 13.78 | 13.29 | 13.55 | 192,228 | +0.21(+1.60%) |
Jul 13, 2023 | 13.17 | 13.41 | 12.92 | 13.34 | 54,689 | +0.33(+2.50%) |
Jul 12, 2023 | 13.21 | 13.24 | 12.99 | 13.02 | 24,802 | +0.16(+1.23%) |
Jul 11, 2023 | 12.79 | 12.88 | 12.69 | 12.86 | 42,365 | -0.02(-0.15%) |
Jul 10, 2023 | 13.27 | 13.33 | 12.63 | 12.88 | 160,779 | -0.29(-2.21%) |
Jul 07, 2023 | 13.40 | 13.50 | 13.13 | 13.17 | 91,551 | -0.14(-1.05%) |
Jul 06, 2023 | 13.38 | 13.46 | 13.09 | 13.31 | 86,485 | -0.36(-2.64%) |
Jul 05, 2023 | 13.46 | 13.71 | 13.40 | 13.67 | 110,670 | +0.16(+1.22%) |