Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.24 | 12.35 | 12.00 | 12.12 | 229,174 | +0.03(+0.25%) |
Sep 28, 2023 | 12.11 | 12.13 | 11.84 | 12.09 | 394,888 | -0.03(-0.25%) |
Sep 27, 2023 | 12.38 | 12.39 | 11.86 | 12.12 | 319,199 | -0.29(-2.34%) |
Sep 26, 2023 | 12.78 | 12.85 | 12.35 | 12.41 | 458,331 | -0.45(-3.50%) |
Sep 25, 2023 | 12.86 | 12.89 | 12.69 | 12.86 | 285,936 | -0.08(-0.62%) |
Sep 22, 2023 | 13.21 | 13.24 | 12.93 | 12.94 | 188,515 | -0.15(-1.15%) |
Sep 21, 2023 | 13.26 | 13.30 | 13.08 | 13.09 | 192,083 | -0.45(-3.32%) |
Sep 20, 2023 | 13.45 | 13.68 | 13.42 | 13.54 | 213,376 | +0.11(+0.82%) |
Sep 19, 2023 | 13.54 | 13.73 | 13.36 | 13.43 | 181,999 | -0.21(-1.54%) |
Sep 18, 2023 | 13.47 | 13.66 | 13.34 | 13.64 | 201,639 | +0.12(+0.89%) |
Sep 15, 2023 | 13.32 | 13.63 | 13.32 | 13.52 | 1,180,762 | +0.36(+2.74%) |
Sep 14, 2023 | 13.04 | 13.33 | 13.02 | 13.16 | 200,865 | +0.10(+0.77%) |
Sep 13, 2023 | 13.18 | 13.31 | 12.99 | 13.06 | 164,372 | -0.13(-0.99%) |
Sep 12, 2023 | 13.24 | 13.53 | 13.16 | 13.19 | 196,348 | -0.10(-0.75%) |
Sep 11, 2023 | 13.00 | 13.51 | 12.89 | 13.29 | 232,388 | +0.40(+3.10%) |
Sep 08, 2023 | 12.91 | 13.09 | 12.83 | 12.89 | 152,879 | -0.04(-0.31%) |
Sep 07, 2023 | 13.00 | 13.02 | 12.85 | 12.93 | 141,131 | -0.08(-0.61%) |
Sep 06, 2023 | 13.00 | 13.36 | 12.99 | 13.01 | 269,368 | -0.03(-0.23%) |
Sep 05, 2023 | 12.88 | 13.20 | 12.88 | 13.04 | 424,851 | +0.06(+0.46%) |
Sep 01, 2023 | 12.98 | 0 | +0.07(+0.54%) | |||
Aug 31, 2023 | 12.89 | 13.00 | 12.74 | 12.91 | 583,933 | -0.03(-0.23%) |
Aug 30, 2023 | 12.90 | 13.06 | 12.83 | 12.94 | 241,000 | +0.10(+0.78%) |
Aug 29, 2023 | 12.49 | 12.86 | 12.47 | 12.84 | 193,079 | +0.32(+2.56%) |
Aug 28, 2023 | 12.17 | 12.53 | 12.17 | 12.52 | 156,436 | +0.37(+3.05%) |
Aug 25, 2023 | 12.28 | 12.39 | 12.09 | 12.15 | 166,852 | -0.16(-1.30%) |
Aug 24, 2023 | 12.48 | 12.55 | 12.26 | 12.31 | 967,689 | -0.16(-1.28%) |
Aug 23, 2023 | 11.98 | 12.53 | 11.98 | 12.47 | 280,502 | +0.60(+5.05%) |
Aug 22, 2023 | 11.83 | 11.91 | 11.66 | 11.87 | 156,408 | +0.08(+0.68%) |
Aug 21, 2023 | 11.70 | 11.79 | 11.53 | 11.79 | 220,729 | +0.05(+0.43%) |
Aug 18, 2023 | 11.82 | 11.84 | 11.61 | 11.74 | 152,414 | -0.13(-1.10%) |
Aug 17, 2023 | 11.92 | 12.06 | 11.81 | 11.87 | 136,467 | -0.05(-0.42%) |
Aug 16, 2023 | 11.90 | 11.98 | 11.76 | 11.92 | 297,302 | +0.02(+0.17%) |
Aug 15, 2023 | 12.05 | 12.09 | 11.84 | 11.90 | 339,390 | -0.24(-1.98%) |
Aug 14, 2023 | 12.18 | 12.29 | 12.04 | 12.14 | 130,787 | -0.17(-1.38%) |
Aug 11, 2023 | 12.17 | 12.34 | 12.07 | 12.31 | 357,587 | +0.11(+0.90%) |
Aug 10, 2023 | 12.29 | 12.44 | 12.12 | 12.20 | 238,520 | +0.00(+0.00%) |
Aug 09, 2023 | 12.36 | 12.40 | 12.16 | 12.20 | 190,982 | -0.09(-0.73%) |
Aug 08, 2023 | 12.18 | 12.40 | 12.14 | 12.29 | 192,980 | -0.10(-0.81%) |
Aug 04, 2023 | 12.39 | 0 | +0.06(+0.49%) | |||
Aug 03, 2023 | 12.47 | 12.53 | 12.20 | 12.33 | 299,016 | -0.17(-1.36%) |
Aug 02, 2023 | 12.75 | 12.76 | 12.49 | 12.50 | 502,659 | -0.34(-2.65%) |
Aug 01, 2023 | 12.73 | 13.00 | 12.61 | 12.84 | 372,896 | -0.09(-0.70%) |
Jul 31, 2023 | 12.72 | 13.10 | 12.68 | 12.93 | 455,436 | +0.19(+1.49%) |
Jul 28, 2023 | 13.25 | 13.35 | 12.31 | 12.74 | 706,605 | -0.68(-5.07%) |
Jul 27, 2023 | 14.14 | 14.16 | 13.40 | 13.42 | 324,578 | -0.90(-6.28%) |
Jul 26, 2023 | 14.52 | 14.61 | 14.25 | 14.32 | 294,858 | -0.21(-1.45%) |
Jul 25, 2023 | 14.47 | 14.58 | 14.38 | 14.53 | 197,152 | +0.10(+0.69%) |
Jul 24, 2023 | 14.47 | 14.53 | 14.30 | 14.43 | 139,809 | -0.09(-0.62%) |
Jul 21, 2023 | 14.48 | 14.60 | 14.43 | 14.52 | 150,835 | -0.06(-0.41%) |
Jul 20, 2023 | 14.95 | 14.96 | 14.45 | 14.58 | 299,443 | -0.37(-2.47%) |
Jul 19, 2023 | 14.94 | 15.00 | 14.86 | 14.95 | 205,976 | -0.01(-0.07%) |
Jul 18, 2023 | 14.93 | 15.20 | 14.86 | 14.96 | 254,166 | +0.23(+1.56%) |
Jul 17, 2023 | 14.50 | 14.82 | 14.48 | 14.73 | 229,127 | +0.05(+0.34%) |
Jul 14, 2023 | 14.52 | 14.78 | 14.40 | 14.68 | 212,738 | +0.18(+1.24%) |
Jul 13, 2023 | 14.54 | 14.64 | 14.39 | 14.50 | 436,322 | +0.03(+0.21%) |
Jul 12, 2023 | 13.93 | 14.51 | 13.81 | 14.47 | 509,183 | +0.75(+5.47%) |
Jul 11, 2023 | 13.76 | 13.96 | 13.56 | 13.72 | 290,779 | +0.00(+0.00%) |
Jul 10, 2023 | 13.12 | 13.73 | 13.12 | 13.72 | 269,623 | +0.50(+3.78%) |
Jul 07, 2023 | 13.16 | 13.36 | 13.08 | 13.22 | 194,137 | +0.11(+0.84%) |
Jul 06, 2023 | 13.26 | 13.29 | 13.04 | 13.11 | 410,642 | -0.30(-2.24%) |
Jul 05, 2023 | 13.63 | 13.71 | 13.40 | 13.41 | 334,015 | -0.28(-2.05%) |