Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.08 | 13.31 | 12.84 | 13.08 | 225,578 | +0.11(+0.85%) |
Sep 28, 2023 | 12.92 | 12.97 | 12.80 | 12.97 | 87,727 | +0.09(+0.70%) |
Sep 27, 2023 | 12.82 | 13.06 | 12.75 | 12.88 | 119,140 | +0.11(+0.86%) |
Sep 26, 2023 | 12.84 | 12.95 | 12.71 | 12.77 | 196,026 | -0.14(-1.08%) |
Sep 25, 2023 | 12.92 | 12.95 | 12.86 | 12.91 | 68,457 | -0.02(-0.15%) |
Sep 22, 2023 | 13.01 | 13.11 | 12.89 | 12.93 | 56,426 | -0.05(-0.39%) |
Sep 21, 2023 | 13.08 | 13.39 | 12.95 | 12.98 | 142,678 | -0.12(-0.92%) |
Sep 20, 2023 | 13.12 | 13.37 | 13.05 | 13.10 | 78,240 | -0.01(-0.08%) |
Sep 19, 2023 | 13.20 | 13.20 | 12.84 | 13.11 | 63,678 | -0.08(-0.61%) |
Sep 18, 2023 | 13.25 | 13.32 | 13.01 | 13.19 | 319,547 | -0.06(-0.45%) |
Sep 15, 2023 | 13.11 | 13.74 | 12.99 | 13.25 | 142,032 | +0.16(+1.22%) |
Sep 14, 2023 | 13.15 | 13.48 | 13.03 | 13.09 | 227,224 | -0.03(-0.23%) |
Sep 13, 2023 | 13.17 | 13.29 | 13.09 | 13.12 | 67,679 | -0.03(-0.23%) |
Sep 12, 2023 | 13.35 | 13.54 | 13.10 | 13.15 | 94,030 | -0.29(-2.16%) |
Sep 11, 2023 | 13.45 | 13.69 | 13.37 | 13.44 | 88,536 | +0.02(+0.15%) |
Sep 08, 2023 | 13.53 | 13.68 | 13.42 | 13.42 | 88,062 | -0.06(-0.45%) |
Sep 07, 2023 | 13.88 | 13.90 | 13.37 | 13.48 | 134,683 | -0.46(-3.30%) |
Sep 06, 2023 | 14.28 | 14.36 | 13.92 | 13.94 | 76,818 | -0.30(-2.11%) |
Sep 05, 2023 | 14.12 | 14.26 | 13.80 | 14.24 | 100,301 | +0.19(+1.35%) |
Sep 01, 2023 | 14.20 | 14.28 | 14.00 | 14.05 | 144,330 | -0.13(-0.92%) |
Aug 31, 2023 | 14.32 | 14.37 | 14.10 | 14.18 | 74,936 | -0.08(-0.56%) |
Aug 30, 2023 | 14.14 | 14.31 | 14.11 | 14.26 | 102,807 | +0.11(+0.78%) |
Aug 29, 2023 | 14.41 | 14.50 | 14.00 | 14.15 | 143,275 | -0.18(-1.26%) |
Aug 28, 2023 | 14.27 | 14.46 | 14.21 | 14.33 | 212,365 | +0.15(+1.06%) |
Aug 25, 2023 | 14.07 | 14.33 | 13.82 | 14.18 | 165,461 | +0.21(+1.50%) |
Aug 24, 2023 | 14.27 | 14.33 | 13.96 | 13.97 | 76,123 | -0.32(-2.24%) |
Aug 23, 2023 | 14.15 | 14.51 | 14.07 | 14.29 | 185,927 | +0.03(+0.21%) |
Aug 22, 2023 | 14.10 | 14.30 | 13.96 | 14.26 | 140,922 | +0.23(+1.64%) |
Aug 21, 2023 | 14.37 | 14.63 | 14.02 | 14.03 | 231,875 | -0.34(-2.37%) |
Aug 18, 2023 | 14.81 | 14.81 | 14.08 | 14.37 | 218,155 | -0.31(-2.11%) |
Aug 17, 2023 | 13.35 | 14.83 | 13.20 | 14.68 | 1,082,635 | +1.99(+15.68%) |
Aug 16, 2023 | 12.67 | 12.90 | 12.56 | 12.69 | 221,510 | +0.04(+0.32%) |
Aug 15, 2023 | 12.44 | 12.79 | 12.41 | 12.65 | 190,306 | +0.24(+1.93%) |
Aug 14, 2023 | 12.13 | 12.87 | 11.87 | 12.41 | 256,947 | +0.33(+2.73%) |
Aug 11, 2023 | 11.86 | 12.08 | 11.69 | 12.08 | 92,181 | +0.12(+1.00%) |
Aug 10, 2023 | 12.92 | 12.92 | 11.78 | 11.96 | 349,105 | -0.83(-6.49%) |
Aug 09, 2023 | 12.87 | 12.95 | 12.68 | 12.79 | 135,981 | -0.04(-0.31%) |
Aug 08, 2023 | 12.77 | 12.88 | 12.49 | 12.83 | 233,012 | +0.08(+0.63%) |
Aug 07, 2023 | 12.32 | 13.20 | 12.15 | 12.75 | 486,051 | +0.51(+4.17%) |
Aug 04, 2023 | 12.24 | 12.36 | 12.13 | 12.24 | 77,070 | +0.00(+0.00%) |
Aug 03, 2023 | 12.10 | 12.25 | 12.07 | 12.24 | 41,442 | +0.09(+0.74%) |
Aug 02, 2023 | 12.02 | 12.19 | 11.95 | 12.15 | 59,647 | -0.02(-0.16%) |
Aug 01, 2023 | 12.19 | 12.21 | 12.00 | 12.17 | 56,823 | -0.08(-0.65%) |
Jul 31, 2023 | 11.84 | 12.25 | 11.80 | 12.25 | 130,542 | +0.41(+3.46%) |
Jul 28, 2023 | 11.53 | 12.17 | 11.53 | 11.84 | 98,277 | +0.39(+3.41%) |
Jul 27, 2023 | 12.08 | 12.11 | 11.28 | 11.45 | 150,742 | -0.51(-4.26%) |
Jul 26, 2023 | 11.70 | 12.03 | 11.58 | 11.96 | 77,820 | +0.30(+2.57%) |
Jul 25, 2023 | 11.61 | 11.79 | 11.57 | 11.66 | 48,078 | +0.01(+0.09%) |
Jul 24, 2023 | 11.81 | 11.92 | 11.64 | 11.65 | 86,011 | -0.13(-1.10%) |
Jul 21, 2023 | 11.83 | 12.03 | 11.63 | 11.78 | 218,442 | -0.06(-0.51%) |
Jul 20, 2023 | 12.00 | 12.04 | 11.64 | 11.84 | 84,604 | -0.24(-1.99%) |
Jul 19, 2023 | 12.02 | 12.13 | 11.91 | 12.08 | 164,504 | +0.16(+1.34%) |
Jul 18, 2023 | 12.30 | 12.30 | 11.86 | 11.92 | 208,562 | +0.08(+0.68%) |
Jul 17, 2023 | 11.64 | 12.13 | 11.61 | 11.84 | 325,984 | +0.16(+1.37%) |
Jul 14, 2023 | 11.49 | 11.70 | 11.43 | 11.68 | 90,569 | +0.21(+1.83%) |
Jul 13, 2023 | 11.58 | 11.65 | 11.28 | 11.47 | 160,687 | +0.00(+0.00%) |
Jul 12, 2023 | 11.49 | 11.76 | 11.37 | 11.47 | 247,399 | +0.11(+0.97%) |
Jul 11, 2023 | 10.94 | 11.36 | 10.76 | 11.36 | 367,237 | +0.73(+6.87%) |
Jul 10, 2023 | 10.03 | 10.63 | 9.980 | 10.63 | 199,318 | +0.64(+6.41%) |
Jul 07, 2023 | 10.03 | 10.24 | 9.950 | 9.990 | 289,769 | -0.00(-0.05%) |
Jul 06, 2023 | 10.17 | 10.17 | 9.950 | 9.995 | 196,281 | -0.23(-2.20%) |
Jul 05, 2023 | 10.08 | 10.24 | 10.03 | 10.22 | 120,801 | +0.13(+1.29%) |