Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.38 | 12.53 | 12.34 | 12.37 | 688,406 | +0.08(+0.65%) |
Sep 28, 2023 | 12.07 | 12.34 | 11.96 | 12.29 | 955,541 | +0.04(+0.32%) |
Sep 27, 2023 | 12.40 | 12.48 | 12.17 | 12.25 | 1,058,854 | -0.18(-1.44%) |
Sep 26, 2023 | 12.58 | 12.62 | 12.43 | 12.43 | 767,359 | -0.21(-1.65%) |
Sep 25, 2023 | 12.52 | 12.76 | 12.62 | 12.64 | 860,828 | -0.05(-0.39%) |
Sep 22, 2023 | 12.77 | 12.92 | 12.67 | 12.69 | 705,972 | -0.09(-0.70%) |
Sep 21, 2023 | 12.86 | 12.90 | 12.75 | 12.78 | 665,048 | -0.17(-1.30%) |
Sep 20, 2023 | 13.00 | 13.21 | 12.93 | 12.95 | 441,678 | -0.05(-0.38%) |
Sep 19, 2023 | 13.05 | 13.15 | 12.94 | 13.00 | 878,219 | -0.08(-0.61%) |
Sep 18, 2023 | 13.02 | 13.08 | 12.93 | 13.08 | 767,306 | +0.05(+0.38%) |
Sep 15, 2023 | 13.19 | 13.19 | 12.89 | 13.03 | 2,191,864 | -0.16(-1.20%) |
Sep 14, 2023 | 12.98 | 13.19 | 12.91 | 13.19 | 909,029 | +0.23(+1.76%) |
Sep 13, 2023 | 12.78 | 12.99 | 12.74 | 12.96 | 1,207,344 | +0.19(+1.48%) |
Sep 12, 2023 | 13.08 | 13.22 | 12.77 | 12.77 | 997,485 | -0.32(-2.43%) |
Sep 11, 2023 | 13.07 | 13.21 | 12.97 | 13.09 | 997,954 | +0.07(+0.53%) |
Sep 08, 2023 | 12.96 | 13.12 | 12.89 | 13.02 | 952,115 | +0.04(+0.31%) |
Sep 07, 2023 | 13.02 | 13.07 | 12.92 | 12.98 | 543,659 | -0.06(-0.46%) |
Sep 06, 2023 | 13.14 | 13.14 | 12.93 | 13.04 | 642,829 | -0.10(-0.76%) |
Sep 05, 2023 | 13.26 | 13.26 | 13.05 | 13.14 | 844,614 | -0.11(-0.82%) |
Sep 01, 2023 | 13.34 | 13.48 | 13.24 | 13.25 | 557,115 | -0.04(-0.30%) |
Aug 31, 2023 | 13.44 | 13.66 | 13.27 | 13.29 | 820,485 | -0.14(-1.03%) |
Aug 30, 2023 | 13.25 | 13.51 | 13.22 | 13.42 | 452,271 | +0.19(+1.42%) |
Aug 29, 2023 | 13.09 | 13.24 | 13.07 | 13.24 | 425,381 | +0.10(+0.76%) |
Aug 28, 2023 | 13.12 | 13.21 | 13.10 | 13.14 | 568,847 | +0.11(+0.84%) |
Aug 25, 2023 | 13.14 | 13.18 | 13.01 | 13.03 | 617,788 | -0.06(-0.45%) |
Aug 24, 2023 | 13.23 | 13.24 | 13.03 | 13.09 | 722,255 | -0.18(-1.35%) |
Aug 23, 2023 | 13.25 | 13.34 | 13.05 | 13.27 | 513,274 | +0.03(+0.23%) |
Aug 22, 2023 | 13.12 | 13.30 | 13.07 | 13.24 | 730,644 | +0.16(+1.21%) |
Aug 21, 2023 | 12.95 | 13.10 | 12.92 | 13.08 | 1,108,965 | +0.17(+1.31%) |
Aug 18, 2023 | 12.71 | 13.08 | 12.71 | 12.91 | 1,300,635 | +0.09(+0.70%) |
Aug 17, 2023 | 13.19 | 13.28 | 12.81 | 12.82 | 1,154,907 | -0.33(-2.49%) |
Aug 16, 2023 | 13.10 | 13.26 | 13.05 | 13.15 | 933,970 | -0.02(-0.15%) |
Aug 15, 2023 | 12.86 | 13.33 | 12.80 | 13.17 | 1,372,628 | +0.28(+2.16%) |
Aug 14, 2023 | 12.84 | 12.97 | 12.76 | 12.89 | 1,050,181 | +0.04(+0.31%) |
Aug 11, 2023 | 12.46 | 13.07 | 12.41 | 12.85 | 2,639,492 | +0.52(+4.18%) |
Aug 10, 2023 | 13.66 | 13.66 | 12.23 | 12.33 | 3,874,600 | -1.95(-13.68%) |
Aug 09, 2023 | 14.35 | 14.40 | 14.20 | 14.29 | 707,825 | +0.02(+0.14%) |
Aug 08, 2023 | 14.56 | 14.58 | 14.26 | 14.27 | 533,744 | -0.41(-2.77%) |
Aug 07, 2023 | 14.81 | 14.93 | 14.66 | 14.67 | 540,292 | -0.05(-0.34%) |
Aug 04, 2023 | 14.78 | 14.96 | 14.70 | 14.72 | 592,474 | -0.05(-0.34%) |
Aug 03, 2023 | 14.69 | 14.85 | 14.49 | 14.77 | 921,298 | +0.03(+0.20%) |
Aug 02, 2023 | 15.00 | 15.00 | 14.62 | 14.74 | 738,371 | -0.43(-2.81%) |
Aug 01, 2023 | 15.27 | 15.27 | 14.90 | 15.17 | 648,937 | -0.11(-0.71%) |
Jul 31, 2023 | 15.54 | 15.54 | 15.20 | 15.28 | 768,852 | -0.18(-1.15%) |
Jul 28, 2023 | 15.44 | 15.58 | 15.36 | 15.46 | 709,276 | +0.03(+0.19%) |
Jul 27, 2023 | 15.39 | 15.57 | 15.39 | 15.43 | 796,654 | +0.03(+0.19%) |
Jul 26, 2023 | 15.58 | 15.60 | 15.34 | 15.40 | 579,570 | -0.08(-0.51%) |
Jul 25, 2023 | 15.46 | 15.53 | 15.38 | 15.48 | 621,640 | -0.02(-0.16%) |
Jul 24, 2023 | 15.53 | 15.62 | 15.33 | 15.50 | 524,250 | -0.02(-0.13%) |
Jul 21, 2023 | 15.79 | 15.83 | 15.48 | 15.52 | 583,054 | -0.12(-0.76%) |
Jul 20, 2023 | 15.79 | 15.90 | 15.62 | 15.64 | 711,016 | -0.15(-0.94%) |
Jul 19, 2023 | 15.55 | 16.06 | 15.55 | 15.79 | 1,414,173 | +0.27(+1.72%) |
Jul 18, 2023 | 15.27 | 15.72 | 15.27 | 15.52 | 1,444,635 | +0.24(+1.55%) |
Jul 17, 2023 | 15.12 | 15.41 | 15.01 | 15.28 | 829,637 | +0.09(+0.59%) |
Jul 14, 2023 | 15.32 | 15.35 | 15.10 | 15.20 | 549,187 | -0.11(-0.71%) |
Jul 13, 2023 | 15.63 | 15.72 | 15.30 | 15.30 | 783,538 | -0.26(-1.65%) |
Jul 12, 2023 | 15.42 | 15.61 | 15.14 | 15.56 | 1,546,995 | +0.31(+2.01%) |
Jul 11, 2023 | 15.31 | 15.43 | 14.93 | 15.26 | 1,324,082 | +0.11(+0.72%) |
Jul 10, 2023 | 14.32 | 15.25 | 14.32 | 15.15 | 1,339,686 | +0.77(+5.37%) |
Jul 07, 2023 | 14.20 | 14.39 | 14.19 | 14.37 | 674,343 | +0.22(+1.54%) |
Jul 06, 2023 | 14.35 | 14.35 | 14.04 | 14.16 | 671,532 | -0.25(-1.72%) |
Jul 05, 2023 | 14.66 | 14.68 | 14.35 | 14.40 | 749,042 | -0.26(-1.75%) |