Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.63 | 11.68 | 11.53 | 11.65 | 4,720 | +0.01(+0.09%) |
Sep 28, 2023 | 11.66 | 11.71 | 11.63 | 11.64 | 7,228 | +0.17(+1.48%) |
Sep 27, 2023 | 11.52 | 11.56 | 11.47 | 11.47 | 12,446 | -0.08(-0.74%) |
Sep 26, 2023 | 11.57 | 11.75 | 11.52 | 11.55 | 5,713 | -0.06(-0.50%) |
Sep 25, 2023 | 11.57 | 11.62 | 11.60 | 11.61 | 10,499 | -0.22(-1.84%) |
Sep 22, 2023 | 11.80 | 12.00 | 11.80 | 11.83 | 5,520 | +0.01(+0.08%) |
Sep 21, 2023 | 11.87 | 11.95 | 11.81 | 11.82 | 5,445 | +0.07(+0.60%) |
Sep 20, 2023 | 11.84 | 11.86 | 11.75 | 11.75 | 62,034 | +0.42(+3.71%) |
Sep 19, 2023 | 11.23 | 11.40 | 11.23 | 11.33 | 20,514 | +0.10(+0.88%) |
Sep 18, 2023 | 11.23 | 11.28 | 11.18 | 11.23 | 6,490 | -0.07(-0.61%) |
Sep 15, 2023 | 11.36 | 11.39 | 11.25 | 11.30 | 6,848 | -0.02(-0.22%) |
Sep 14, 2023 | 11.25 | 11.36 | 11.25 | 11.32 | 15,411 | +0.13(+1.21%) |
Sep 13, 2023 | 11.17 | 11.23 | 11.13 | 11.19 | 9,448 | -0.03(-0.27%) |
Sep 12, 2023 | 11.16 | 11.30 | 11.12 | 11.22 | 20,794 | +0.03(+0.27%) |
Sep 11, 2023 | 11.22 | 11.22 | 11.17 | 11.19 | 8,961 | +0.15(+1.36%) |
Sep 08, 2023 | 10.97 | 11.10 | 10.97 | 11.04 | 13,222 | -0.13(-1.16%) |
Sep 07, 2023 | 11.18 | 11.25 | 11.12 | 11.17 | 11,413 | -0.05(-0.49%) |
Sep 06, 2023 | 11.30 | 11.36 | 11.13 | 11.22 | 16,141 | -0.03(-0.22%) |
Sep 05, 2023 | 11.30 | 11.30 | 11.24 | 11.25 | 7,182 | +0.06(+0.54%) |
Sep 01, 2023 | 11.31 | 11.31 | 11.17 | 11.19 | 3,519 | -0.05(-0.44%) |
Aug 31, 2023 | 11.30 | 11.43 | 11.23 | 11.24 | 24,336 | -0.26(-2.26%) |
Aug 30, 2023 | 11.41 | 11.65 | 11.41 | 11.50 | 9,001 | -0.06(-0.52%) |
Aug 29, 2023 | 11.49 | 11.61 | 11.44 | 11.56 | 11,124 | +0.12(+1.04%) |
Aug 28, 2023 | 11.42 | 11.48 | 11.42 | 11.44 | 7,337 | +0.13(+1.16%) |
Aug 25, 2023 | 11.32 | 11.36 | 11.14 | 11.31 | 11,784 | -0.04(-0.31%) |
Aug 24, 2023 | 11.38 | 11.53 | 11.31 | 11.35 | 6,902 | -0.16(-1.43%) |
Aug 23, 2023 | 11.44 | 11.60 | 11.41 | 11.51 | 6,593 | +0.01(+0.09%) |
Aug 22, 2023 | 11.58 | 11.63 | 11.50 | 11.50 | 11,852 | -0.21(-1.79%) |
Aug 21, 2023 | 11.81 | 11.81 | 11.65 | 11.71 | 10,279 | -0.03(-0.23%) |
Aug 18, 2023 | 11.68 | 11.74 | 11.68 | 11.74 | 15,407 | +0.10(+0.87%) |
Aug 17, 2023 | 11.70 | 11.75 | 11.63 | 11.64 | 12,679 | -0.05(-0.46%) |
Aug 16, 2023 | 11.89 | 11.89 | 11.69 | 11.69 | 7,807 | -0.05(-0.41%) |
Aug 15, 2023 | 11.72 | 11.90 | 11.70 | 11.74 | 9,106 | -0.08(-0.69%) |
Aug 14, 2023 | 11.93 | 11.95 | 11.82 | 11.82 | 14,031 | -0.47(-3.82%) |
Aug 11, 2023 | 11.96 | 12.29 | 11.92 | 12.29 | 17,817 | +0.01(+0.08%) |
Aug 10, 2023 | 12.10 | 12.37 | 12.10 | 12.28 | 5,122 | +0.23(+1.91%) |
Aug 09, 2023 | 12.09 | 12.09 | 12.00 | 12.05 | 1,852 | +0.12(+1.01%) |
Aug 08, 2023 | 11.89 | 11.95 | 11.87 | 11.93 | 11,581 | -0.19(-1.57%) |
Aug 07, 2023 | 12.06 | 12.12 | 12.05 | 12.12 | 2,461 | +0.07(+0.58%) |
Aug 04, 2023 | 12.04 | 12.05 | 11.99 | 12.05 | 25,841 | +0.22(+1.86%) |
Aug 03, 2023 | 11.84 | 11.90 | 11.83 | 11.83 | 11,768 | +0.13(+1.11%) |
Aug 02, 2023 | 11.60 | 11.72 | 11.60 | 11.70 | 7,839 | -0.08(-0.64%) |
Aug 01, 2023 | 11.77 | 11.91 | 11.74 | 11.78 | 6,121 | -0.07(-0.59%) |
Jul 31, 2023 | 11.85 | 11.98 | 11.84 | 11.85 | 5,308 | +0.01(+0.04%) |
Jul 28, 2023 | 11.78 | 11.90 | 11.76 | 11.84 | 9,251 | -0.32(-2.63%) |
Jul 27, 2023 | 12.22 | 12.30 | 12.16 | 12.16 | 12,305 | -0.19(-1.54%) |
Jul 26, 2023 | 12.27 | 12.35 | 12.27 | 12.35 | 7,048 | +0.00(+0.04%) |
Jul 25, 2023 | 12.33 | 12.41 | 12.31 | 12.35 | 11,054 | -0.10(-0.84%) |
Jul 24, 2023 | 12.25 | 12.50 | 12.25 | 12.45 | 18,009 | +0.19(+1.55%) |
Jul 21, 2023 | 12.38 | 12.41 | 12.26 | 12.26 | 4,161 | +0.07(+0.57%) |
Jul 20, 2023 | 12.16 | 12.21 | 12.16 | 12.19 | 10,918 | -0.17(-1.38%) |
Jul 19, 2023 | 12.34 | 12.38 | 12.34 | 12.36 | 2,898 | -0.18(-1.40%) |
Jul 18, 2023 | 12.52 | 12.55 | 12.52 | 12.54 | 1,313 | +0.01(+0.04%) |
Jul 17, 2023 | 12.55 | 12.55 | 12.52 | 12.53 | 2,540 | +0.17(+1.38%) |
Jul 14, 2023 | 12.34 | 12.47 | 12.34 | 12.36 | 3,104 | -0.15(-1.20%) |
Jul 13, 2023 | 12.53 | 12.58 | 12.46 | 12.51 | 52,174 | +0.20(+1.59%) |
Jul 12, 2023 | 12.19 | 12.34 | 12.16 | 12.31 | 162,551 | +0.09(+0.77%) |
Jul 11, 2023 | 12.27 | 12.30 | 12.19 | 12.22 | 204,115 | +0.07(+0.53%) |
Jul 10, 2023 | 12.17 | 12.17 | 12.15 | 12.15 | 2,581 | -0.09(-0.69%) |
Jul 07, 2023 | 12.19 | 12.26 | 12.12 | 12.24 | 6,437 | +0.09(+0.74%) |
Jul 06, 2023 | 12.12 | 12.15 | 12.07 | 12.15 | 9,816 | -0.22(-1.78%) |
Jul 05, 2023 | 12.39 | 12.39 | 12.34 | 12.37 | 8,982 | -0.08(-0.64%) |