Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.36 | 13.45 | 13.27 | 13.38 | 889,073 | +0.04(+0.28%) |
Sep 28, 2023 | 13.17 | 13.43 | 13.17 | 13.34 | 758,578 | +0.12(+0.93%) |
Sep 27, 2023 | 13.11 | 13.28 | 13.11 | 13.22 | 555,452 | +0.12(+0.94%) |
Sep 26, 2023 | 13.19 | 13.33 | 12.45 | 13.09 | 590,140 | -0.11(-0.86%) |
Sep 25, 2023 | 13.20 | 13.33 | 13.18 | 13.21 | 443,255 | -0.12(-0.93%) |
Sep 22, 2023 | 13.44 | 13.60 | 13.33 | 13.33 | 573,263 | -0.09(-0.64%) |
Sep 21, 2023 | 13.31 | 13.49 | 13.22 | 13.42 | 559,048 | +0.00(+0.00%) |
Sep 20, 2023 | 13.25 | 13.49 | 13.06 | 13.42 | 862,800 | +0.21(+1.58%) |
Sep 19, 2023 | 13.19 | 13.36 | 12.98 | 13.21 | 371,565 | +0.04(+0.29%) |
Sep 18, 2023 | 13.22 | 13.30 | 13.15 | 13.17 | 406,017 | -0.03(-0.22%) |
Sep 15, 2023 | 13.39 | 13.53 | 13.07 | 13.20 | 1,392,090 | -0.18(-1.35%) |
Sep 14, 2023 | 13.45 | 13.57 | 13.27 | 13.38 | 613,183 | +0.04(+0.28%) |
Sep 13, 2023 | 13.14 | 13.41 | 13.11 | 13.34 | 709,899 | +0.24(+1.81%) |
Sep 12, 2023 | 12.89 | 13.21 | 12.89 | 13.10 | 650,435 | +0.19(+1.47%) |
Sep 11, 2023 | 12.75 | 12.98 | 12.74 | 12.91 | 687,879 | +0.19(+1.49%) |
Sep 08, 2023 | 12.70 | 12.91 | 12.58 | 12.72 | 533,620 | -0.01(-0.07%) |
Sep 07, 2023 | 12.65 | 13.00 | 12.60 | 12.73 | 717,087 | +0.11(+0.90%) |
Sep 06, 2023 | 12.87 | 12.89 | 12.56 | 12.62 | 423,306 | -0.22(-1.70%) |
Sep 05, 2023 | 13.41 | 13.41 | 12.80 | 12.84 | 735,683 | -0.64(-4.72%) |
Sep 01, 2023 | 13.26 | 13.57 | 13.26 | 13.47 | 732,715 | +0.26(+1.94%) |
Aug 31, 2023 | 13.11 | 13.30 | 13.10 | 13.22 | 954,157 | +0.10(+0.80%) |
Aug 30, 2023 | 13.17 | 13.27 | 13.09 | 13.11 | 426,049 | -0.06(-0.43%) |
Aug 29, 2023 | 13.25 | 13.26 | 13.11 | 13.17 | 423,266 | -0.09(-0.64%) |
Aug 28, 2023 | 13.28 | 13.37 | 13.24 | 13.26 | 468,047 | +0.01(+0.07%) |
Aug 25, 2023 | 13.52 | 13.54 | 13.24 | 13.25 | 406,534 | -0.23(-1.69%) |
Aug 24, 2023 | 13.49 | 13.67 | 13.45 | 13.47 | 426,661 | -0.07(-0.49%) |
Aug 23, 2023 | 13.41 | 13.58 | 13.36 | 13.54 | 613,193 | +0.13(+0.99%) |
Aug 22, 2023 | 13.52 | 13.59 | 13.40 | 13.41 | 511,286 | -0.11(-0.84%) |
Aug 21, 2023 | 13.51 | 13.65 | 13.47 | 13.52 | 492,667 | +0.01(+0.07%) |
Aug 18, 2023 | 13.45 | 13.59 | 13.44 | 13.51 | 711,756 | -0.06(-0.42%) |
Aug 17, 2023 | 13.63 | 13.68 | 13.49 | 13.57 | 1,108,573 | +0.03(+0.21%) |
Aug 16, 2023 | 13.87 | 13.91 | 13.48 | 13.54 | 1,170,389 | -0.33(-2.39%) |
Aug 15, 2023 | 13.64 | 13.92 | 13.37 | 13.87 | 1,431,707 | +0.22(+1.60%) |
Aug 14, 2023 | 13.51 | 13.80 | 13.43 | 13.65 | 1,440,838 | +0.07(+0.49%) |
Aug 11, 2023 | 13.54 | 13.68 | 13.49 | 13.59 | 1,068,376 | -0.01(-0.07%) |
Aug 10, 2023 | 13.59 | 14.04 | 13.58 | 13.60 | 1,032,056 | +0.07(+0.49%) |
Aug 09, 2023 | 13.27 | 13.55 | 13.18 | 13.53 | 1,490,049 | +0.26(+1.93%) |
Aug 08, 2023 | 13.28 | 13.36 | 13.21 | 13.27 | 1,445,129 | -0.05(-0.36%) |
Aug 07, 2023 | 13.28 | 13.93 | 13.27 | 13.32 | 1,513,568 | +0.62(+4.85%) |
Aug 04, 2023 | 12.61 | 12.87 | 12.58 | 12.70 | 973,339 | +0.16(+1.29%) |
Aug 03, 2023 | 12.14 | 12.64 | 12.05 | 12.54 | 1,390,530 | +0.42(+3.44%) |
Aug 02, 2023 | 12.26 | 12.31 | 12.02 | 12.13 | 620,146 | -0.21(-1.69%) |
Aug 01, 2023 | 12.14 | 12.33 | 11.69 | 12.33 | 1,221,761 | +0.17(+1.40%) |
Jul 31, 2023 | 12.11 | 12.25 | 12.01 | 12.16 | 1,155,034 | +0.08(+0.63%) |
Jul 28, 2023 | 11.94 | 12.10 | 11.88 | 12.09 | 745,651 | +0.18(+1.51%) |
Jul 27, 2023 | 11.92 | 11.99 | 11.85 | 11.91 | 883,866 | +0.06(+0.48%) |
Jul 26, 2023 | 11.92 | 12.05 | 11.77 | 11.85 | 868,458 | -0.06(-0.48%) |
Jul 25, 2023 | 11.89 | 11.94 | 11.87 | 11.91 | 671,793 | -0.01(-0.08%) |
Jul 24, 2023 | 11.87 | 11.94 | 11.73 | 11.92 | 573,605 | +0.06(+0.48%) |
Jul 21, 2023 | 11.83 | 11.90 | 11.79 | 11.86 | 701,450 | +0.09(+0.81%) |
Jul 20, 2023 | 11.84 | 11.91 | 11.71 | 11.77 | 423,153 | -0.05(-0.40%) |
Jul 19, 2023 | 11.82 | 11.89 | 11.76 | 11.81 | 503,997 | +0.01(+0.08%) |
Jul 18, 2023 | 11.75 | 11.87 | 11.74 | 11.80 | 582,662 | +0.06(+0.48%) |
Jul 17, 2023 | 11.79 | 11.89 | 11.74 | 11.75 | 491,048 | -0.05(-0.40%) |
Jul 14, 2023 | 11.68 | 11.79 | 11.59 | 11.79 | 713,980 | +0.09(+0.81%) |
Jul 13, 2023 | 11.65 | 11.84 | 11.65 | 11.70 | 838,993 | +0.12(+1.07%) |
Jul 12, 2023 | 11.76 | 11.85 | 11.55 | 11.58 | 827,012 | -0.09(-0.81%) |
Jul 11, 2023 | 11.51 | 11.69 | 11.50 | 11.67 | 571,871 | +0.16(+1.40%) |
Jul 10, 2023 | 11.37 | 11.77 | 11.33 | 11.51 | 1,064,472 | +0.10(+0.92%) |
Jul 07, 2023 | 11.26 | 11.41 | 11.20 | 11.40 | 1,095,109 | +0.14(+1.26%) |
Jul 06, 2023 | 11.48 | 11.50 | 11.13 | 11.26 | 1,063,260 | -0.32(-2.78%) |
Jul 05, 2023 | 11.43 | 11.62 | 11.27 | 11.59 | 1,036,301 | +0.15(+1.33%) |