Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.00 | 12.04 | 11.83 | 11.98 | 160,589 | +0.07(+0.56%) |
Sep 28, 2023 | 11.83 | 11.93 | 11.80 | 11.91 | 90,847 | +0.07(+0.56%) |
Sep 27, 2023 | 11.90 | 11.96 | 11.85 | 11.85 | 100,064 | -0.07(-0.56%) |
Sep 26, 2023 | 12.04 | 12.09 | 11.88 | 11.91 | 61,066 | -0.19(-1.57%) |
Sep 25, 2023 | 12.11 | 12.10 | 12.07 | 12.10 | 72,649 | -0.04(-0.31%) |
Sep 22, 2023 | 12.15 | 12.21 | 12.13 | 12.14 | 62,390 | +0.01(+0.08%) |
Sep 21, 2023 | 12.24 | 12.24 | 12.11 | 12.13 | 70,117 | -0.10(-0.83%) |
Sep 20, 2023 | 12.29 | 12.37 | 12.23 | 12.23 | 85,398 | -0.06(-0.46%) |
Sep 19, 2023 | 12.27 | 12.31 | 12.24 | 12.29 | 65,585 | +0.02(+0.15%) |
Sep 18, 2023 | 12.22 | 12.31 | 12.22 | 12.27 | 43,834 | +0.02(+0.15%) |
Sep 15, 2023 | 12.36 | 12.37 | 12.23 | 12.25 | 56,437 | -0.14(-1.14%) |
Sep 14, 2023 | 12.40 | 12.42 | 12.35 | 12.39 | 103,611 | +0.06(+0.46%) |
Sep 13, 2023 | 12.40 | 12.43 | 12.31 | 12.34 | 99,694 | -0.04(-0.30%) |
Sep 12, 2023 | 12.47 | 12.48 | 12.37 | 12.38 | 91,372 | -0.11(-0.91%) |
Sep 11, 2023 | 12.55 | 12.59 | 12.47 | 12.49 | 75,726 | -0.02(-0.15%) |
Sep 08, 2023 | 12.47 | 12.55 | 12.47 | 12.51 | 28,023 | +0.01(+0.08%) |
Sep 07, 2023 | 12.55 | 12.59 | 12.49 | 12.50 | 66,612 | -0.06(-0.45%) |
Sep 06, 2023 | 12.59 | 12.59 | 12.56 | 12.56 | 47,455 | -0.06(-0.45%) |
Sep 05, 2023 | 12.60 | 12.71 | 12.59 | 12.61 | 80,709 | -0.05(-0.37%) |
Sep 01, 2023 | 12.73 | 12.73 | 12.61 | 12.66 | 29,856 | +0.01(+0.07%) |
Aug 31, 2023 | 12.70 | 12.74 | 12.62 | 12.65 | 81,268 | -0.01(-0.07%) |
Aug 30, 2023 | 12.66 | 12.66 | 12.59 | 12.66 | 47,033 | +0.05(+0.37%) |
Aug 29, 2023 | 12.51 | 12.63 | 12.50 | 12.61 | 34,918 | +0.14(+1.13%) |
Aug 28, 2023 | 12.50 | 12.53 | 12.45 | 12.47 | 59,123 | +0.01(+0.08%) |
Aug 25, 2023 | 12.42 | 12.47 | 12.40 | 12.46 | 48,984 | +0.04(+0.30%) |
Aug 24, 2023 | 12.59 | 12.59 | 12.40 | 12.42 | 51,668 | -0.09(-0.75%) |
Aug 23, 2023 | 12.50 | 12.55 | 12.45 | 12.52 | 80,492 | +0.07(+0.53%) |
Aug 22, 2023 | 12.55 | 12.55 | 12.43 | 12.45 | 49,020 | -0.01(-0.08%) |
Aug 21, 2023 | 12.39 | 12.51 | 12.38 | 12.46 | 58,450 | +0.05(+0.40%) |
Aug 18, 2023 | 12.37 | 12.44 | 12.36 | 12.41 | 55,988 | +0.01(+0.08%) |
Aug 17, 2023 | 12.56 | 12.59 | 12.40 | 12.40 | 83,948 | -0.16(-1.27%) |
Aug 16, 2023 | 12.60 | 12.64 | 12.54 | 12.56 | 90,376 | -0.06(-0.45%) |
Aug 15, 2023 | 12.80 | 12.80 | 12.55 | 12.62 | 71,167 | -0.12(-0.96%) |
Aug 14, 2023 | 12.73 | 12.74 | 12.66 | 12.74 | 38,927 | +0.07(+0.59%) |
Aug 11, 2023 | 12.64 | 12.72 | 12.63 | 12.66 | 42,616 | -0.02(-0.15%) |
Aug 10, 2023 | 12.73 | 12.83 | 12.64 | 12.68 | 46,941 | +0.01(+0.07%) |
Aug 09, 2023 | 12.87 | 12.87 | 12.64 | 12.67 | 108,228 | -0.11(-0.88%) |
Aug 08, 2023 | 12.77 | 12.79 | 12.66 | 12.79 | 50,336 | +0.05(+0.37%) |
Aug 07, 2023 | 12.66 | 12.80 | 12.66 | 12.74 | 83,549 | +0.11(+0.89%) |
Aug 04, 2023 | 12.78 | 12.81 | 12.58 | 12.63 | 88,947 | -0.10(-0.81%) |
Aug 03, 2023 | 12.73 | 12.78 | 12.70 | 12.73 | 64,552 | -0.05(-0.37%) |
Aug 02, 2023 | 12.91 | 12.91 | 12.73 | 12.78 | 77,419 | -0.12(-0.94%) |
Aug 01, 2023 | 12.88 | 12.95 | 12.85 | 12.90 | 67,785 | -0.02(-0.15%) |
Jul 31, 2023 | 13.02 | 13.09 | 12.88 | 12.92 | 85,413 | -0.01(-0.07%) |
Jul 28, 2023 | 12.94 | 12.95 | 12.83 | 12.93 | 90,237 | +0.07(+0.58%) |
Jul 27, 2023 | 13.02 | 13.02 | 12.81 | 12.85 | 87,947 | -0.03(-0.22%) |
Jul 26, 2023 | 12.97 | 12.97 | 12.86 | 12.88 | 72,880 | -0.07(-0.51%) |
Jul 25, 2023 | 12.93 | 12.97 | 12.90 | 12.94 | 52,576 | -0.01(-0.07%) |
Jul 24, 2023 | 13.04 | 13.04 | 12.91 | 12.95 | 46,796 | +0.02(+0.14%) |
Jul 21, 2023 | 12.94 | 12.96 | 12.88 | 12.94 | 52,048 | +0.04(+0.31%) |
Jul 20, 2023 | 13.06 | 13.09 | 12.88 | 12.89 | 71,719 | -0.17(-1.28%) |
Jul 19, 2023 | 12.98 | 13.10 | 12.96 | 13.06 | 42,543 | +0.08(+0.64%) |
Jul 18, 2023 | 12.91 | 12.98 | 12.87 | 12.98 | 21,881 | +0.04(+0.29%) |
Jul 17, 2023 | 12.94 | 13.02 | 12.92 | 12.94 | 44,159 | -0.02(-0.14%) |
Jul 14, 2023 | 13.03 | 13.03 | 12.93 | 12.96 | 45,090 | -0.05(-0.36%) |
Jul 13, 2023 | 13.03 | 13.06 | 12.96 | 13.01 | 58,113 | +0.01(+0.07%) |
Jul 12, 2023 | 12.95 | 13.02 | 12.89 | 13.00 | 60,993 | +0.10(+0.79%) |
Jul 11, 2023 | 12.92 | 12.97 | 12.78 | 12.89 | 61,510 | +0.05(+0.36%) |
Jul 10, 2023 | 12.86 | 12.89 | 12.78 | 12.85 | 39,965 | +0.05(+0.36%) |
Jul 07, 2023 | 12.83 | 12.93 | 12.77 | 12.80 | 60,892 | +0.01(+0.07%) |
Jul 06, 2023 | 12.82 | 12.87 | 12.71 | 12.79 | 56,956 | -0.11(-0.86%) |
Jul 05, 2023 | 12.86 | 12.91 | 12.74 | 12.90 | 33,487 | +0.01(+0.07%) |