Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.29 | 11.37 | 11.17 | 11.26 | 574,031 | +0.04(+0.34%) |
Sep 28, 2023 | 11.12 | 11.25 | 11.10 | 11.22 | 289,417 | +0.04(+0.34%) |
Sep 27, 2023 | 11.20 | 11.27 | 11.11 | 11.18 | 272,684 | -0.01(-0.08%) |
Sep 26, 2023 | 11.38 | 11.42 | 11.14 | 11.19 | 394,977 | -0.24(-2.14%) |
Sep 25, 2023 | 11.40 | 11.44 | 11.40 | 11.44 | 174,060 | -0.01(-0.08%) |
Sep 22, 2023 | 11.46 | 11.58 | 11.43 | 11.45 | 279,734 | +0.01(+0.08%) |
Sep 21, 2023 | 11.55 | 11.57 | 11.43 | 11.44 | 215,669 | -0.15(-1.26%) |
Sep 20, 2023 | 11.70 | 11.71 | 11.58 | 11.58 | 210,057 | -0.07(-0.64%) |
Sep 19, 2023 | 11.59 | 11.66 | 11.55 | 11.66 | 204,922 | +0.09(+0.81%) |
Sep 18, 2023 | 11.54 | 11.63 | 11.54 | 11.56 | 197,888 | -0.01(-0.08%) |
Sep 15, 2023 | 11.65 | 11.70 | 11.56 | 11.57 | 261,462 | -0.12(-1.04%) |
Sep 14, 2023 | 11.78 | 11.78 | 11.61 | 11.69 | 232,954 | +0.01(+0.08%) |
Sep 13, 2023 | 11.71 | 11.78 | 11.63 | 11.69 | 228,789 | -0.02(-0.16%) |
Sep 12, 2023 | 11.79 | 11.82 | 11.67 | 11.70 | 176,689 | -0.09(-0.79%) |
Sep 11, 2023 | 11.84 | 11.85 | 11.76 | 11.80 | 149,659 | +0.01(+0.08%) |
Sep 08, 2023 | 11.74 | 11.85 | 11.74 | 11.79 | 149,510 | +0.02(+0.16%) |
Sep 07, 2023 | 11.79 | 11.83 | 11.76 | 11.77 | 191,375 | -0.05(-0.40%) |
Sep 06, 2023 | 11.89 | 11.92 | 11.82 | 11.82 | 236,733 | -0.08(-0.71%) |
Sep 05, 2023 | 11.88 | 11.97 | 11.88 | 11.90 | 206,917 | -0.03(-0.23%) |
Sep 01, 2023 | 11.96 | 11.96 | 11.89 | 11.93 | 168,420 | +0.06(+0.47%) |
Aug 31, 2023 | 11.93 | 11.94 | 11.84 | 11.87 | 290,256 | +0.02(+0.16%) |
Aug 30, 2023 | 11.82 | 11.87 | 11.80 | 11.85 | 116,963 | +0.08(+0.71%) |
Aug 29, 2023 | 11.71 | 11.79 | 11.70 | 11.77 | 159,446 | +0.11(+0.96%) |
Aug 28, 2023 | 11.62 | 11.72 | 11.62 | 11.66 | 197,951 | +0.06(+0.48%) |
Aug 25, 2023 | 11.68 | 11.72 | 11.58 | 11.60 | 404,904 | -0.07(-0.56%) |
Aug 24, 2023 | 11.91 | 11.91 | 11.67 | 11.67 | 147,901 | -0.17(-1.42%) |
Aug 23, 2023 | 11.85 | 11.90 | 11.82 | 11.83 | 238,893 | +0.05(+0.40%) |
Aug 22, 2023 | 11.97 | 11.97 | 11.78 | 11.79 | 255,353 | -0.13(-1.10%) |
Aug 21, 2023 | 11.85 | 11.98 | 11.83 | 11.92 | 215,957 | +0.14(+1.15%) |
Aug 18, 2023 | 11.79 | 11.85 | 11.77 | 11.78 | 227,970 | -0.04(-0.31%) |
Aug 17, 2023 | 12.01 | 12.03 | 11.82 | 11.82 | 181,978 | -0.17(-1.39%) |
Aug 16, 2023 | 12.04 | 12.09 | 11.99 | 11.99 | 289,143 | -0.06(-0.54%) |
Aug 15, 2023 | 12.14 | 12.14 | 12.04 | 12.05 | 123,864 | -0.08(-0.69%) |
Aug 14, 2023 | 12.16 | 12.16 | 12.10 | 12.14 | 134,562 | +0.00(+0.00%) |
Aug 11, 2023 | 12.14 | 12.17 | 12.11 | 12.14 | 126,807 | +0.00(+0.00%) |
Aug 10, 2023 | 12.14 | 12.20 | 12.07 | 12.14 | 137,942 | +0.05(+0.38%) |
Aug 09, 2023 | 12.18 | 12.18 | 12.06 | 12.09 | 223,133 | -0.02(-0.15%) |
Aug 08, 2023 | 12.12 | 12.13 | 12.02 | 12.11 | 131,148 | -0.02(-0.15%) |
Aug 07, 2023 | 12.05 | 12.13 | 12.02 | 12.13 | 246,646 | +0.10(+0.85%) |
Aug 04, 2023 | 12.15 | 12.17 | 12.01 | 12.02 | 288,969 | -0.06(-0.46%) |
Aug 03, 2023 | 12.10 | 12.13 | 12.00 | 12.08 | 214,914 | -0.06(-0.53%) |
Aug 02, 2023 | 12.23 | 12.23 | 12.13 | 12.14 | 214,607 | -0.13(-1.06%) |
Aug 01, 2023 | 12.23 | 12.27 | 12.23 | 12.27 | 186,867 | +0.00(+0.00%) |
Jul 31, 2023 | 12.41 | 12.51 | 12.24 | 12.27 | 361,469 | -0.02(-0.15%) |
Jul 28, 2023 | 12.16 | 12.29 | 12.16 | 12.29 | 238,521 | +0.17(+1.38%) |
Jul 27, 2023 | 12.30 | 12.30 | 12.12 | 12.13 | 228,604 | -0.06(-0.46%) |
Jul 26, 2023 | 12.12 | 12.21 | 12.12 | 12.18 | 158,737 | -0.01(-0.08%) |
Jul 25, 2023 | 12.18 | 12.24 | 12.17 | 12.19 | 175,176 | -0.01(-0.08%) |
Jul 24, 2023 | 12.17 | 12.26 | 12.17 | 12.20 | 179,624 | +0.08(+0.69%) |
Jul 21, 2023 | 12.20 | 12.26 | 12.12 | 12.12 | 193,331 | -0.07(-0.57%) |
Jul 20, 2023 | 12.29 | 12.29 | 12.18 | 12.19 | 180,873 | -0.09(-0.75%) |
Jul 19, 2023 | 12.30 | 12.31 | 12.25 | 12.28 | 277,835 | +0.02(+0.15%) |
Jul 18, 2023 | 12.27 | 12.28 | 12.20 | 12.26 | 225,214 | +0.03(+0.23%) |
Jul 17, 2023 | 12.21 | 12.25 | 12.18 | 12.23 | 249,871 | +0.06(+0.45%) |
Jul 14, 2023 | 12.19 | 12.30 | 12.13 | 12.18 | 413,811 | -0.02(-0.15%) |
Jul 13, 2023 | 12.16 | 12.20 | 12.13 | 12.20 | 216,244 | +0.06(+0.53%) |
Jul 12, 2023 | 12.09 | 12.16 | 12.06 | 12.13 | 293,754 | +0.13(+1.07%) |
Jul 11, 2023 | 11.96 | 12.01 | 11.95 | 12.00 | 182,331 | +0.05(+0.38%) |
Jul 10, 2023 | 11.86 | 11.96 | 11.83 | 11.96 | 209,143 | +0.11(+0.93%) |
Jul 07, 2023 | 11.78 | 11.91 | 11.78 | 11.85 | 273,851 | +0.06(+0.55%) |
Jul 06, 2023 | 11.78 | 11.81 | 11.68 | 11.78 | 222,380 | -0.07(-0.62%) |
Jul 05, 2023 | 11.65 | 11.89 | 11.65 | 11.86 | 298,536 | +0.14(+1.18%) |