Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.48 | 11.78 | 11.46 | 11.64 | 2,074,097 | +0.24(+2.11%) |
Sep 28, 2023 | 11.31 | 11.41 | 11.03 | 11.40 | 1,854,265 | +0.17(+1.51%) |
Sep 27, 2023 | 11.58 | 11.58 | 11.19 | 11.23 | 1,879,148 | -0.37(-3.19%) |
Sep 26, 2023 | 11.60 | 11.70 | 11.42 | 11.60 | 2,180,604 | -0.13(-1.11%) |
Sep 25, 2023 | 11.51 | 11.75 | 11.58 | 11.73 | 1,240,945 | +0.02(+0.17%) |
Sep 22, 2023 | 11.75 | 11.85 | 11.65 | 11.71 | 1,649,582 | +0.05(+0.43%) |
Sep 21, 2023 | 11.71 | 11.80 | 11.40 | 11.66 | 1,993,037 | -0.27(-2.26%) |
Sep 20, 2023 | 11.95 | 12.09 | 11.85 | 11.93 | 1,037,692 | +0.08(+0.68%) |
Sep 19, 2023 | 12.05 | 12.05 | 11.77 | 11.85 | 1,438,313 | -0.24(-1.99%) |
Sep 18, 2023 | 12.18 | 12.20 | 12.03 | 12.09 | 607,761 | -0.13(-1.06%) |
Sep 15, 2023 | 12.17 | 12.27 | 12.08 | 12.22 | 1,493,209 | +0.13(+1.08%) |
Sep 14, 2023 | 12.06 | 12.18 | 11.98 | 12.09 | 1,016,765 | +0.26(+2.20%) |
Sep 13, 2023 | 11.74 | 11.92 | 11.63 | 11.83 | 1,090,826 | +0.06(+0.51%) |
Sep 12, 2023 | 11.83 | 11.96 | 11.72 | 11.77 | 711,567 | -0.10(-0.84%) |
Sep 11, 2023 | 11.78 | 11.92 | 11.74 | 11.87 | 752,755 | +0.20(+1.71%) |
Sep 08, 2023 | 11.71 | 11.78 | 11.55 | 11.67 | 944,013 | -0.12(-1.02%) |
Sep 07, 2023 | 11.71 | 11.88 | 11.71 | 11.79 | 607,316 | -0.12(-1.01%) |
Sep 06, 2023 | 12.15 | 12.16 | 11.78 | 11.91 | 976,491 | -0.22(-1.81%) |
Sep 05, 2023 | 12.21 | 12.25 | 12.08 | 12.13 | 906,274 | -0.17(-1.38%) |
Sep 01, 2023 | 12.30 | 0 | +0.28(+2.33%) | |||
Aug 31, 2023 | 12.14 | 12.23 | 12.00 | 12.02 | 5,670,249 | -0.11(-0.91%) |
Aug 30, 2023 | 12.15 | 12.28 | 12.02 | 12.13 | 1,715,201 | +0.04(+0.33%) |
Aug 29, 2023 | 11.84 | 12.11 | 11.83 | 12.09 | 1,139,624 | +0.20(+1.68%) |
Aug 28, 2023 | 11.69 | 11.93 | 11.66 | 11.89 | 1,118,458 | +0.23(+1.97%) |
Aug 25, 2023 | 11.87 | 11.92 | 11.57 | 11.66 | 1,560,274 | -0.10(-0.85%) |
Aug 24, 2023 | 12.01 | 12.10 | 11.70 | 11.76 | 1,383,674 | -0.41(-3.37%) |
Aug 23, 2023 | 12.00 | 12.24 | 11.99 | 12.17 | 1,320,440 | +0.19(+1.59%) |
Aug 22, 2023 | 11.98 | 12.07 | 11.90 | 11.98 | 1,311,185 | +0.15(+1.27%) |
Aug 21, 2023 | 11.57 | 11.93 | 11.56 | 11.83 | 1,765,071 | +0.26(+2.25%) |
Aug 18, 2023 | 11.41 | 11.63 | 11.40 | 11.57 | 533,822 | +0.00(+0.00%) |
Aug 17, 2023 | 11.59 | 11.86 | 11.53 | 11.57 | 1,389,784 | +0.13(+1.14%) |
Aug 16, 2023 | 11.61 | 11.63 | 11.38 | 11.44 | 1,982,026 | -0.29(-2.47%) |
Aug 15, 2023 | 12.31 | 12.36 | 11.70 | 11.73 | 2,366,923 | -0.73(-5.86%) |
Aug 14, 2023 | 13.01 | 13.01 | 12.30 | 12.46 | 2,146,281 | -0.60(-4.59%) |
Aug 11, 2023 | 12.80 | 13.07 | 12.73 | 13.06 | 1,127,109 | +0.20(+1.56%) |
Aug 10, 2023 | 13.24 | 13.32 | 12.77 | 12.86 | 1,987,466 | -0.32(-2.43%) |
Aug 09, 2023 | 13.19 | 13.23 | 12.86 | 13.18 | 2,377,838 | +0.04(+0.30%) |
Aug 08, 2023 | 12.93 | 13.21 | 12.76 | 13.14 | 1,652,202 | -0.05(-0.38%) |
Aug 04, 2023 | 13.19 | 0 | -0.29(-2.15%) | |||
Aug 03, 2023 | 13.40 | 13.53 | 13.25 | 13.48 | 1,366,263 | +0.12(+0.90%) |
Aug 02, 2023 | 13.64 | 13.64 | 13.27 | 13.36 | 1,961,244 | -0.35(-2.55%) |
Aug 01, 2023 | 13.77 | 13.89 | 13.57 | 13.71 | 1,478,447 | -0.27(-1.93%) |
Jul 31, 2023 | 13.76 | 14.01 | 13.72 | 13.98 | 2,010,584 | +0.26(+1.90%) |
Jul 28, 2023 | 13.56 | 13.74 | 13.43 | 13.72 | 1,285,125 | +0.21(+1.55%) |
Jul 27, 2023 | 13.79 | 13.80 | 13.29 | 13.51 | 2,985,420 | +0.13(+0.97%) |
Jul 26, 2023 | 13.10 | 13.43 | 13.07 | 13.38 | 2,553,025 | +0.16(+1.21%) |
Jul 25, 2023 | 12.86 | 13.25 | 12.75 | 13.22 | 3,821,260 | +0.52(+4.09%) |
Jul 24, 2023 | 12.67 | 12.80 | 12.56 | 12.70 | 666,487 | +0.07(+0.55%) |
Jul 21, 2023 | 12.64 | 12.70 | 12.54 | 12.63 | 980,755 | +0.04(+0.32%) |
Jul 20, 2023 | 12.80 | 12.88 | 12.59 | 12.59 | 1,856,208 | -0.21(-1.64%) |
Jul 19, 2023 | 12.53 | 12.87 | 12.34 | 12.80 | 1,585,707 | +0.17(+1.35%) |
Jul 18, 2023 | 12.51 | 12.67 | 12.49 | 12.63 | 1,136,275 | -0.02(-0.16%) |
Jul 17, 2023 | 12.41 | 12.67 | 12.31 | 12.65 | 1,141,400 | -0.05(-0.39%) |
Jul 14, 2023 | 12.73 | 12.78 | 12.53 | 12.70 | 975,960 | -0.06(-0.47%) |
Jul 13, 2023 | 12.55 | 12.98 | 12.42 | 12.76 | 3,614,667 | +0.26(+2.08%) |
Jul 12, 2023 | 12.51 | 12.56 | 12.41 | 12.50 | 2,472,288 | +0.16(+1.30%) |
Jul 11, 2023 | 12.44 | 12.52 | 12.17 | 12.34 | 775,031 | -0.07(-0.56%) |
Jul 10, 2023 | 12.24 | 12.47 | 12.16 | 12.41 | 763,375 | +0.08(+0.65%) |
Jul 07, 2023 | 12.08 | 12.38 | 12.06 | 12.33 | 955,702 | +0.28(+2.32%) |
Jul 06, 2023 | 12.22 | 12.28 | 11.93 | 12.05 | 2,005,031 | -0.32(-2.59%) |
Jul 05, 2023 | 12.50 | 12.53 | 12.27 | 12.37 | 1,551,840 | -0.11(-0.88%) |