Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.27 | 11.27 | 10.81 | 10.95 | 275,037 | -0.26(-2.32%) |
Sep 28, 2023 | 11.51 | 11.51 | 10.82 | 11.21 | 257,047 | -0.30(-2.61%) |
Sep 27, 2023 | 11.41 | 11.66 | 11.39 | 11.51 | 177,020 | +0.15(+1.32%) |
Sep 26, 2023 | 11.10 | 11.85 | 11.03 | 11.36 | 229,083 | +0.25(+2.25%) |
Sep 25, 2023 | 11.38 | 11.16 | 11.04 | 11.11 | 185,729 | -0.31(-2.71%) |
Sep 22, 2023 | 12.06 | 12.18 | 11.33 | 11.42 | 235,503 | -0.65(-5.39%) |
Sep 21, 2023 | 12.10 | 12.27 | 11.80 | 12.07 | 153,382 | -0.17(-1.39%) |
Sep 20, 2023 | 12.50 | 12.65 | 12.21 | 12.24 | 147,176 | -0.27(-2.16%) |
Sep 19, 2023 | 12.26 | 12.73 | 12.24 | 12.51 | 212,896 | +0.28(+2.29%) |
Sep 18, 2023 | 12.27 | 12.52 | 12.11 | 12.23 | 225,416 | -0.09(-0.73%) |
Sep 15, 2023 | 12.29 | 12.42 | 12.06 | 12.32 | 489,726 | +0.05(+0.41%) |
Sep 14, 2023 | 12.57 | 12.57 | 12.22 | 12.27 | 199,867 | -0.05(-0.41%) |
Sep 13, 2023 | 12.85 | 13.05 | 12.30 | 12.32 | 159,976 | -0.53(-4.12%) |
Sep 12, 2023 | 12.79 | 13.03 | 12.54 | 12.85 | 151,658 | +0.12(+0.94%) |
Sep 11, 2023 | 12.61 | 12.93 | 12.53 | 12.73 | 178,384 | +0.12(+0.95%) |
Sep 08, 2023 | 12.40 | 12.78 | 12.19 | 12.61 | 145,333 | +0.08(+0.64%) |
Sep 07, 2023 | 12.62 | 12.77 | 12.44 | 12.53 | 184,157 | -0.22(-1.73%) |
Sep 06, 2023 | 12.99 | 12.99 | 12.22 | 12.75 | 221,185 | -0.20(-1.54%) |
Sep 05, 2023 | 12.14 | 13.31 | 12.14 | 12.95 | 388,126 | +0.68(+5.54%) |
Sep 01, 2023 | 12.17 | 12.64 | 12.10 | 12.27 | 325,131 | +0.21(+1.70%) |
Aug 31, 2023 | 12.21 | 12.33 | 12.00 | 12.06 | 207,477 | -0.18(-1.43%) |
Aug 30, 2023 | 12.20 | 12.61 | 12.07 | 12.24 | 225,684 | -0.01(-0.08%) |
Aug 29, 2023 | 12.27 | 12.67 | 12.11 | 12.25 | 243,901 | -0.04(-0.33%) |
Aug 28, 2023 | 12.82 | 12.86 | 11.64 | 12.29 | 475,814 | -0.61(-4.73%) |
Aug 25, 2023 | 13.68 | 13.83 | 12.81 | 12.90 | 379,660 | -0.86(-6.25%) |
Aug 24, 2023 | 13.51 | 14.78 | 13.13 | 13.76 | 934,477 | +0.26(+1.93%) |
Aug 23, 2023 | 16.56 | 17.93 | 13.43 | 13.50 | 9,978,771 | +1.75(+14.89%) |
Aug 22, 2023 | 11.43 | 11.76 | 11.34 | 11.75 | 181,647 | +0.32(+2.80%) |
Aug 21, 2023 | 11.77 | 11.85 | 11.39 | 11.43 | 215,713 | -0.41(-3.46%) |
Aug 18, 2023 | 11.61 | 12.00 | 11.61 | 11.84 | 180,569 | +0.10(+0.85%) |
Aug 17, 2023 | 11.61 | 11.78 | 11.53 | 11.74 | 205,370 | +0.19(+1.65%) |
Aug 16, 2023 | 11.85 | 11.92 | 11.52 | 11.55 | 154,840 | -0.35(-2.94%) |
Aug 15, 2023 | 11.86 | 12.01 | 11.70 | 11.90 | 187,662 | +0.02(+0.17%) |
Aug 14, 2023 | 12.00 | 12.00 | 11.60 | 11.88 | 222,737 | -0.17(-1.41%) |
Aug 11, 2023 | 12.08 | 12.22 | 11.89 | 12.05 | 243,204 | -0.07(-0.58%) |
Aug 10, 2023 | 12.23 | 12.49 | 11.95 | 12.12 | 152,683 | -0.01(-0.08%) |
Aug 09, 2023 | 12.17 | 12.19 | 11.75 | 12.13 | 256,748 | -0.04(-0.33%) |
Aug 08, 2023 | 12.44 | 12.88 | 12.13 | 12.17 | 182,426 | -0.28(-2.25%) |
Aug 07, 2023 | 13.64 | 13.64 | 12.37 | 12.45 | 206,873 | -1.17(-8.59%) |
Aug 04, 2023 | 13.55 | 13.78 | 13.36 | 13.62 | 144,748 | +0.16(+1.19%) |
Aug 03, 2023 | 13.54 | 13.54 | 13.36 | 13.46 | 153,266 | -0.06(-0.44%) |
Aug 02, 2023 | 13.66 | 13.92 | 13.48 | 13.52 | 257,778 | -0.29(-2.10%) |
Aug 01, 2023 | 13.98 | 13.98 | 13.65 | 13.81 | 165,832 | -0.25(-1.78%) |
Jul 31, 2023 | 13.94 | 14.22 | 13.91 | 14.06 | 111,192 | +0.12(+0.86%) |
Jul 28, 2023 | 13.57 | 14.14 | 13.57 | 13.94 | 151,694 | +0.45(+3.34%) |
Jul 27, 2023 | 14.39 | 14.48 | 13.43 | 13.49 | 228,971 | -0.88(-6.12%) |
Jul 26, 2023 | 14.30 | 14.48 | 14.12 | 14.37 | 131,118 | +0.01(+0.07%) |
Jul 25, 2023 | 14.52 | 14.52 | 14.01 | 14.36 | 203,932 | -0.24(-1.64%) |
Jul 24, 2023 | 14.58 | 15.05 | 14.12 | 14.60 | 181,723 | +0.02(+0.14%) |
Jul 21, 2023 | 14.16 | 14.60 | 14.03 | 14.58 | 246,800 | +0.58(+4.14%) |
Jul 20, 2023 | 13.71 | 14.09 | 13.56 | 14.00 | 262,455 | +0.22(+1.60%) |
Jul 19, 2023 | 13.65 | 14.11 | 13.65 | 13.78 | 170,907 | +0.13(+0.95%) |
Jul 18, 2023 | 14.06 | 14.16 | 13.65 | 13.65 | 113,903 | -0.36(-2.57%) |
Jul 17, 2023 | 13.86 | 14.21 | 13.79 | 14.01 | 137,127 | +0.27(+1.97%) |
Jul 14, 2023 | 13.88 | 14.02 | 13.46 | 13.74 | 96,197 | -0.17(-1.22%) |
Jul 13, 2023 | 14.21 | 14.36 | 13.80 | 13.91 | 113,347 | -0.32(-2.25%) |
Jul 12, 2023 | 14.02 | 14.40 | 13.90 | 14.23 | 149,039 | +0.40(+2.89%) |
Jul 11, 2023 | 13.89 | 14.00 | 13.67 | 13.83 | 124,757 | -0.03(-0.22%) |
Jul 10, 2023 | 13.20 | 13.98 | 13.15 | 13.86 | 247,634 | +0.61(+4.60%) |
Jul 07, 2023 | 12.77 | 13.25 | 12.76 | 13.25 | 172,370 | +0.48(+3.76%) |
Jul 06, 2023 | 13.02 | 13.02 | 12.66 | 12.77 | 216,955 | -0.41(-3.11%) |
Jul 05, 2023 | 13.30 | 13.40 | 13.05 | 13.18 | 233,919 | -0.18(-1.35%) |