Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.38 | 11.58 | 11.30 | 11.45 | 404,035 | +0.16(+1.42%) |
Sep 28, 2023 | 11.71 | 11.79 | 11.26 | 11.29 | 252,011 | -0.41(-3.50%) |
Sep 27, 2023 | 11.94 | 12.11 | 11.49 | 11.70 | 128,159 | -0.23(-1.93%) |
Sep 26, 2023 | 11.96 | 12.29 | 11.68 | 11.93 | 127,296 | -0.05(-0.42%) |
Sep 25, 2023 | 11.48 | 12.21 | 11.86 | 11.98 | 143,496 | +0.46(+3.99%) |
Sep 22, 2023 | 11.80 | 12.15 | 11.44 | 11.52 | 77,907 | -0.24(-2.04%) |
Sep 21, 2023 | 11.59 | 12.01 | 11.31 | 11.76 | 148,844 | +0.01(+0.09%) |
Sep 20, 2023 | 12.16 | 12.18 | 11.41 | 11.75 | 191,904 | -0.40(-3.29%) |
Sep 19, 2023 | 12.57 | 12.82 | 12.08 | 12.15 | 119,736 | -0.44(-3.49%) |
Sep 18, 2023 | 12.55 | 12.82 | 12.31 | 12.59 | 143,989 | +0.02(+0.16%) |
Sep 15, 2023 | 11.88 | 12.81 | 11.88 | 12.57 | 1,316,670 | +0.71(+5.99%) |
Sep 14, 2023 | 12.00 | 12.30 | 11.80 | 11.86 | 1,154,445 | +0.06(+0.51%) |
Sep 13, 2023 | 12.29 | 12.44 | 11.69 | 11.80 | 160,616 | -0.48(-3.91%) |
Sep 12, 2023 | 12.90 | 13.13 | 12.24 | 12.28 | 141,394 | -0.57(-4.44%) |
Sep 11, 2023 | 13.00 | 13.15 | 12.74 | 12.85 | 317,574 | +0.37(+2.96%) |
Sep 08, 2023 | 12.09 | 12.57 | 11.89 | 12.48 | 67,663 | +0.34(+2.80%) |
Sep 07, 2023 | 12.52 | 12.61 | 12.09 | 12.14 | 64,943 | -0.42(-3.34%) |
Sep 06, 2023 | 12.81 | 12.81 | 12.14 | 12.56 | 94,067 | -0.16(-1.26%) |
Sep 05, 2023 | 12.93 | 13.14 | 12.65 | 12.72 | 192,031 | -0.18(-1.40%) |
Sep 01, 2023 | 12.36 | 13.15 | 12.36 | 12.90 | 231,328 | +0.55(+4.45%) |
Aug 31, 2023 | 12.67 | 13.48 | 12.25 | 12.35 | 523,238 | -0.32(-2.53%) |
Aug 30, 2023 | 13.27 | 13.40 | 12.62 | 12.67 | 162,000 | -0.63(-4.74%) |
Aug 29, 2023 | 13.47 | 13.63 | 13.26 | 13.30 | 144,488 | -0.19(-1.41%) |
Aug 28, 2023 | 13.20 | 13.55 | 13.02 | 13.49 | 182,211 | +0.34(+2.59%) |
Aug 25, 2023 | 12.97 | 13.22 | 12.74 | 13.15 | 142,621 | +0.27(+2.10%) |
Aug 24, 2023 | 13.21 | 13.29 | 12.83 | 12.88 | 125,273 | -0.27(-2.05%) |
Aug 23, 2023 | 13.38 | 13.59 | 12.97 | 13.15 | 174,656 | -0.21(-1.57%) |
Aug 22, 2023 | 13.47 | 13.65 | 13.08 | 13.36 | 341,342 | -0.08(-0.60%) |
Aug 21, 2023 | 12.74 | 13.61 | 12.74 | 13.44 | 224,944 | +0.67(+5.25%) |
Aug 18, 2023 | 12.79 | 13.05 | 12.59 | 12.77 | 146,214 | -0.15(-1.16%) |
Aug 17, 2023 | 13.24 | 13.70 | 12.90 | 12.92 | 115,024 | -0.32(-2.42%) |
Aug 16, 2023 | 13.42 | 13.81 | 13.01 | 13.24 | 167,022 | -0.26(-1.93%) |
Aug 15, 2023 | 14.00 | 14.92 | 13.40 | 13.50 | 322,138 | +0.25(+1.89%) |
Aug 14, 2023 | 13.55 | 13.59 | 13.12 | 13.25 | 314,811 | -0.33(-2.43%) |
Aug 11, 2023 | 13.38 | 13.78 | 13.38 | 13.58 | 122,364 | +0.18(+1.34%) |
Aug 10, 2023 | 13.84 | 14.11 | 13.36 | 13.40 | 101,007 | -0.19(-1.40%) |
Aug 09, 2023 | 13.90 | 14.03 | 13.46 | 13.59 | 121,555 | -0.25(-1.81%) |
Aug 08, 2023 | 13.66 | 14.36 | 13.66 | 13.84 | 590,066 | +0.27(+1.99%) |
Aug 07, 2023 | 13.97 | 14.26 | 13.35 | 13.57 | 357,749 | -0.41(-2.93%) |
Aug 04, 2023 | 14.06 | 14.37 | 13.83 | 13.98 | 371,732 | +0.01(+0.07%) |
Aug 03, 2023 | 13.90 | 14.48 | 13.56 | 13.97 | 233,405 | +0.22(+1.60%) |
Aug 02, 2023 | 13.20 | 13.79 | 12.97 | 13.75 | 182,779 | +0.48(+3.62%) |
Aug 01, 2023 | 12.52 | 13.29 | 12.34 | 13.27 | 329,451 | +0.73(+5.82%) |
Jul 31, 2023 | 12.22 | 12.70 | 11.98 | 12.54 | 559,529 | +0.34(+2.79%) |
Jul 28, 2023 | 11.77 | 12.34 | 11.71 | 12.20 | 182,179 | +0.54(+4.63%) |
Jul 27, 2023 | 11.83 | 12.01 | 11.57 | 11.66 | 180,131 | -0.14(-1.19%) |
Jul 26, 2023 | 12.25 | 12.44 | 11.66 | 11.80 | 148,081 | -0.45(-3.67%) |
Jul 25, 2023 | 12.33 | 12.50 | 12.11 | 12.25 | 179,222 | -0.12(-0.97%) |
Jul 24, 2023 | 12.60 | 12.73 | 12.12 | 12.37 | 111,400 | -0.18(-1.43%) |
Jul 21, 2023 | 12.03 | 12.78 | 11.91 | 12.55 | 214,136 | +0.71(+6.00%) |
Jul 20, 2023 | 11.62 | 12.08 | 11.62 | 11.84 | 137,657 | +0.21(+1.81%) |
Jul 19, 2023 | 11.40 | 11.84 | 11.40 | 11.63 | 67,927 | +0.21(+1.84%) |
Jul 18, 2023 | 11.25 | 11.50 | 11.22 | 11.42 | 154,453 | +0.06(+0.53%) |
Jul 17, 2023 | 11.10 | 11.38 | 11.05 | 11.36 | 153,582 | +0.33(+2.99%) |
Jul 14, 2023 | 10.82 | 11.10 | 10.76 | 11.03 | 88,010 | +0.20(+1.85%) |
Jul 13, 2023 | 10.49 | 10.88 | 10.38 | 10.83 | 300,321 | +0.41(+3.93%) |
Jul 12, 2023 | 10.94 | 10.94 | 10.38 | 10.42 | 113,454 | -0.35(-3.25%) |
Jul 11, 2023 | 10.71 | 10.99 | 10.60 | 10.77 | 66,340 | +0.05(+0.47%) |
Jul 10, 2023 | 10.04 | 10.86 | 10.04 | 10.72 | 68,482 | +0.59(+5.82%) |
Jul 07, 2023 | 10.31 | 10.31 | 9.940 | 10.13 | 80,370 | -0.16(-1.55%) |
Jul 06, 2023 | 10.63 | 10.63 | 10.11 | 10.29 | 114,902 | -0.35(-3.29%) |
Jul 05, 2023 | 10.10 | 10.78 | 10.02 | 10.64 | 93,978 | +0.50(+4.93%) |