Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.31 | 12.40 | 12.07 | 12.10 | 311,126 | -0.03(-0.25%) |
Sep 28, 2023 | 11.57 | 12.19 | 11.57 | 12.13 | 332,811 | +0.50(+4.30%) |
Sep 27, 2023 | 11.71 | 11.86 | 11.61 | 11.63 | 172,030 | +0.03(+0.26%) |
Sep 26, 2023 | 11.71 | 11.85 | 11.59 | 11.60 | 205,228 | -0.23(-1.94%) |
Sep 25, 2023 | 11.63 | 11.85 | 11.73 | 11.83 | 200,254 | +0.11(+0.94%) |
Sep 22, 2023 | 11.82 | 11.92 | 11.71 | 11.72 | 271,120 | -0.05(-0.42%) |
Sep 21, 2023 | 11.82 | 11.97 | 11.64 | 11.77 | 334,793 | -0.22(-1.83%) |
Sep 20, 2023 | 12.28 | 12.44 | 11.99 | 11.99 | 248,220 | -0.22(-1.80%) |
Sep 19, 2023 | 12.25 | 12.36 | 11.97 | 12.21 | 327,989 | -0.06(-0.49%) |
Sep 18, 2023 | 12.41 | 12.44 | 12.21 | 12.27 | 275,073 | -0.26(-2.08%) |
Sep 15, 2023 | 12.76 | 12.76 | 12.39 | 12.53 | 487,735 | -0.26(-2.03%) |
Sep 14, 2023 | 12.66 | 12.88 | 12.63 | 12.79 | 285,909 | +0.21(+1.67%) |
Sep 13, 2023 | 12.75 | 12.75 | 12.42 | 12.58 | 350,808 | -0.17(-1.33%) |
Sep 12, 2023 | 12.90 | 13.00 | 12.53 | 12.75 | 383,635 | -0.30(-2.30%) |
Sep 11, 2023 | 12.98 | 13.23 | 12.98 | 13.05 | 248,552 | +0.12(+0.93%) |
Sep 08, 2023 | 13.48 | 13.53 | 12.85 | 12.93 | 361,973 | -0.47(-3.51%) |
Sep 07, 2023 | 13.75 | 13.89 | 13.21 | 13.40 | 371,008 | -0.59(-4.22%) |
Sep 06, 2023 | 14.36 | 14.47 | 13.69 | 13.99 | 356,038 | -0.36(-2.51%) |
Sep 05, 2023 | 14.07 | 14.49 | 14.00 | 14.35 | 451,938 | +0.12(+0.88%) |
Sep 01, 2023 | 14.07 | 14.47 | 14.07 | 14.22 | 389,619 | +0.32(+2.34%) |
Aug 31, 2023 | 13.78 | 14.13 | 13.78 | 13.90 | 395,892 | +0.13(+0.94%) |
Aug 30, 2023 | 13.24 | 13.88 | 13.19 | 13.77 | 420,371 | +0.58(+4.40%) |
Aug 29, 2023 | 12.69 | 13.49 | 12.69 | 13.19 | 815,657 | +0.47(+3.69%) |
Aug 28, 2023 | 12.96 | 12.98 | 12.65 | 12.72 | 354,662 | -0.19(-1.47%) |
Aug 25, 2023 | 12.67 | 13.00 | 12.49 | 12.91 | 437,392 | +0.24(+1.89%) |
Aug 24, 2023 | 13.19 | 13.22 | 12.61 | 12.67 | 479,781 | -0.53(-4.02%) |
Aug 23, 2023 | 12.43 | 13.25 | 12.40 | 13.20 | 561,635 | +0.77(+6.19%) |
Aug 22, 2023 | 12.17 | 12.47 | 12.17 | 12.43 | 365,201 | +0.29(+2.39%) |
Aug 21, 2023 | 12.21 | 12.53 | 12.08 | 12.14 | 313,240 | -0.15(-1.22%) |
Aug 18, 2023 | 12.02 | 12.47 | 12.02 | 12.29 | 539,193 | +0.09(+0.74%) |
Aug 17, 2023 | 12.50 | 12.65 | 12.17 | 12.20 | 483,498 | -0.31(-2.48%) |
Aug 16, 2023 | 12.55 | 13.08 | 12.50 | 12.51 | 486,101 | -0.34(-2.65%) |
Aug 15, 2023 | 12.77 | 13.00 | 12.53 | 12.85 | 376,509 | -0.15(-1.15%) |
Aug 14, 2023 | 13.25 | 13.25 | 12.82 | 13.00 | 604,663 | -0.30(-2.26%) |
Aug 11, 2023 | 13.00 | 13.49 | 12.98 | 13.30 | 599,183 | +0.21(+1.60%) |
Aug 10, 2023 | 12.75 | 13.63 | 12.16 | 13.09 | 1,359,769 | +0.79(+6.42%) |
Aug 09, 2023 | 14.48 | 14.70 | 12.27 | 12.30 | 3,512,343 | -6.26(-33.73%) |
Aug 08, 2023 | 18.97 | 18.97 | 18.17 | 18.56 | 443,924 | -0.65(-3.38%) |
Aug 07, 2023 | 19.50 | 19.50 | 18.84 | 19.21 | 242,669 | -0.27(-1.39%) |
Aug 04, 2023 | 19.43 | 19.79 | 19.20 | 19.48 | 203,092 | +0.06(+0.31%) |
Aug 03, 2023 | 19.46 | 19.68 | 19.23 | 19.42 | 211,337 | -0.01(-0.05%) |
Aug 02, 2023 | 19.66 | 19.73 | 19.03 | 19.43 | 294,924 | -0.34(-1.72%) |
Aug 01, 2023 | 19.96 | 20.08 | 19.56 | 19.77 | 251,347 | -0.22(-1.10%) |
Jul 31, 2023 | 19.56 | 20.05 | 19.50 | 19.99 | 373,026 | +0.50(+2.57%) |
Jul 28, 2023 | 18.59 | 19.57 | 18.59 | 19.49 | 270,730 | +1.10(+5.98%) |
Jul 27, 2023 | 18.98 | 19.17 | 18.24 | 18.39 | 182,305 | -0.19(-1.02%) |
Jul 26, 2023 | 18.57 | 18.84 | 18.34 | 18.58 | 168,498 | +0.10(+0.54%) |
Jul 25, 2023 | 18.48 | 18.68 | 18.48 | 18.48 | 171,340 | +0.05(+0.27%) |
Jul 24, 2023 | 18.70 | 18.85 | 18.33 | 18.43 | 170,856 | -0.16(-0.86%) |
Jul 21, 2023 | 18.86 | 19.04 | 18.54 | 18.59 | 200,511 | -0.16(-0.88%) |
Jul 20, 2023 | 18.77 | 19.08 | 18.66 | 18.75 | 209,384 | -0.25(-1.29%) |
Jul 19, 2023 | 19.25 | 19.44 | 18.93 | 19.00 | 208,361 | -0.19(-0.99%) |
Jul 18, 2023 | 19.34 | 19.36 | 18.91 | 19.19 | 242,094 | -0.16(-0.83%) |
Jul 17, 2023 | 19.21 | 19.52 | 19.06 | 19.35 | 217,549 | +0.15(+0.78%) |
Jul 14, 2023 | 19.40 | 19.60 | 19.10 | 19.20 | 183,952 | -0.33(-1.69%) |
Jul 13, 2023 | 19.25 | 19.73 | 19.23 | 19.53 | 335,538 | +0.41(+2.14%) |
Jul 12, 2023 | 18.62 | 19.21 | 18.59 | 19.12 | 302,451 | +0.67(+3.63%) |
Jul 11, 2023 | 17.66 | 18.55 | 17.66 | 18.45 | 279,608 | +0.88(+5.01%) |
Jul 10, 2023 | 17.16 | 17.59 | 17.15 | 17.57 | 291,468 | +0.33(+1.91%) |
Jul 07, 2023 | 17.11 | 17.42 | 17.11 | 17.24 | 276,137 | +0.04(+0.23%) |
Jul 06, 2023 | 17.51 | 17.52 | 16.93 | 17.20 | 549,468 | -0.63(-3.53%) |
Jul 05, 2023 | 18.02 | 18.12 | 17.72 | 17.83 | 287,908 | -0.26(-1.44%) |