Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.13 | 11.33 | 11.06 | 11.29 | 9,989 | +0.12(+1.05%) |
Sep 28, 2023 | 11.10 | 11.28 | 11.08 | 11.17 | 10,728 | +0.36(+3.36%) |
Sep 27, 2023 | 10.94 | 11.03 | 10.78 | 10.81 | 9,728 | -0.17(-1.55%) |
Sep 26, 2023 | 11.15 | 11.20 | 10.90 | 10.98 | 13,001 | -0.11(-0.99%) |
Sep 25, 2023 | 10.92 | 11.15 | 10.98 | 11.09 | 8,619 | +0.09(+0.82%) |
Sep 22, 2023 | 11.21 | 11.23 | 11.00 | 11.00 | 6,970 | -0.17(-1.52%) |
Sep 21, 2023 | 11.33 | 11.42 | 11.17 | 11.17 | 20,924 | +0.17(+1.55%) |
Sep 20, 2023 | 11.17 | 11.25 | 11.00 | 11.00 | 12,149 | -0.11(-0.99%) |
Sep 19, 2023 | 11.07 | 11.24 | 11.07 | 11.11 | 18,845 | +0.08(+0.73%) |
Sep 18, 2023 | 11.20 | 11.23 | 11.00 | 11.03 | 10,048 | -0.17(-1.52%) |
Sep 15, 2023 | 11.25 | 11.30 | 11.18 | 11.20 | 6,764 | -0.03(-0.27%) |
Sep 14, 2023 | 11.39 | 11.39 | 11.20 | 11.23 | 19,070 | -0.11(-0.97%) |
Sep 13, 2023 | 11.48 | 11.59 | 11.28 | 11.34 | 72,846 | -0.37(-3.16%) |
Sep 12, 2023 | 11.70 | 11.88 | 11.67 | 11.71 | 12,093 | -0.09(-0.76%) |
Sep 11, 2023 | 11.81 | 11.85 | 11.75 | 11.80 | 5,696 | -0.01(-0.08%) |
Sep 08, 2023 | 11.91 | 11.94 | 11.76 | 11.81 | 14,375 | -0.04(-0.34%) |
Sep 07, 2023 | 11.60 | 11.85 | 11.55 | 11.85 | 15,950 | +0.19(+1.63%) |
Sep 06, 2023 | 11.65 | 11.75 | 11.56 | 11.66 | 35,158 | -0.04(-0.34%) |
Sep 05, 2023 | 11.74 | 11.87 | 11.65 | 11.70 | 14,448 | -0.04(-0.34%) |
Sep 01, 2023 | 11.52 | 11.85 | 11.52 | 11.74 | 31,812 | +0.17(+1.47%) |
Aug 31, 2023 | 11.65 | 11.68 | 11.50 | 11.57 | 25,310 | -0.08(-0.69%) |
Aug 30, 2023 | 11.53 | 11.76 | 11.53 | 11.65 | 30,998 | +0.01(+0.09%) |
Aug 29, 2023 | 11.47 | 11.81 | 11.47 | 11.64 | 29,112 | -0.18(-1.55%) |
Aug 28, 2023 | 11.74 | 11.86 | 11.61 | 11.82 | 51,667 | +0.15(+1.25%) |
Aug 25, 2023 | 11.80 | 11.82 | 11.63 | 11.68 | 13,196 | +0.00(+0.00%) |
Aug 24, 2023 | 11.77 | 11.77 | 11.62 | 11.68 | 18,913 | +0.05(+0.42%) |
Aug 23, 2023 | 11.88 | 12.00 | 11.62 | 11.63 | 15,641 | -0.19(-1.61%) |
Aug 22, 2023 | 12.07 | 12.07 | 11.75 | 11.82 | 44,599 | -0.34(-2.76%) |
Aug 21, 2023 | 11.68 | 12.15 | 11.66 | 12.15 | 29,785 | +0.42(+3.57%) |
Aug 18, 2023 | 11.83 | 12.07 | 11.74 | 11.74 | 14,650 | -0.10(-0.82%) |
Aug 17, 2023 | 11.72 | 12.02 | 11.72 | 11.83 | 15,105 | +0.11(+0.91%) |
Aug 16, 2023 | 11.68 | 11.96 | 11.50 | 11.73 | 43,326 | -0.13(-1.11%) |
Aug 15, 2023 | 12.12 | 12.12 | 11.84 | 11.86 | 20,636 | -0.36(-2.91%) |
Aug 14, 2023 | 12.41 | 12.41 | 11.86 | 12.21 | 62,639 | -0.54(-4.27%) |
Aug 11, 2023 | 12.67 | 12.84 | 12.55 | 12.76 | 20,602 | +0.06(+0.46%) |
Aug 10, 2023 | 12.80 | 12.80 | 12.65 | 12.70 | 7,795 | -0.09(-0.69%) |
Aug 09, 2023 | 12.63 | 12.81 | 12.62 | 12.79 | 12,651 | +0.10(+0.77%) |
Aug 08, 2023 | 12.69 | 12.72 | 12.49 | 12.69 | 9,597 | -0.09(-0.69%) |
Aug 07, 2023 | 12.69 | 12.80 | 12.58 | 12.78 | 11,383 | +0.13(+1.00%) |
Aug 04, 2023 | 12.40 | 12.65 | 12.40 | 12.65 | 7,158 | +0.28(+2.24%) |
Aug 03, 2023 | 12.42 | 12.59 | 12.22 | 12.37 | 15,845 | +0.01(+0.12%) |
Aug 02, 2023 | 12.45 | 12.46 | 12.25 | 12.36 | 20,050 | -0.07(-0.55%) |
Aug 01, 2023 | 12.37 | 12.48 | 12.22 | 12.43 | 20,496 | +0.21(+1.75%) |
Jul 31, 2023 | 12.11 | 12.35 | 12.08 | 12.21 | 20,006 | +0.54(+4.58%) |
Jul 28, 2023 | 11.58 | 11.92 | 11.58 | 11.68 | 9,456 | +0.18(+1.52%) |
Jul 27, 2023 | 11.77 | 11.77 | 11.50 | 11.50 | 8,977 | -0.12(-1.01%) |
Jul 26, 2023 | 11.83 | 11.83 | 11.61 | 11.62 | 26,742 | -0.16(-1.32%) |
Jul 25, 2023 | 11.90 | 11.91 | 11.71 | 11.77 | 21,392 | -0.47(-3.82%) |
Jul 24, 2023 | 12.81 | 12.81 | 12.22 | 12.24 | 22,233 | -0.60(-4.70%) |
Jul 21, 2023 | 12.87 | 12.95 | 12.65 | 12.84 | 4,994 | +0.13(+0.99%) |
Jul 20, 2023 | 13.06 | 13.11 | 12.72 | 12.72 | 11,131 | -0.16(-1.21%) |
Jul 19, 2023 | 12.73 | 13.02 | 12.73 | 12.87 | 11,630 | +0.15(+1.15%) |
Jul 18, 2023 | 12.57 | 12.73 | 12.57 | 12.73 | 4,203 | +0.16(+1.24%) |
Jul 17, 2023 | 12.41 | 12.62 | 12.41 | 12.57 | 19,727 | +0.16(+1.25%) |
Jul 14, 2023 | 12.42 | 12.65 | 12.42 | 12.42 | 12,480 | -0.08(-0.62%) |
Jul 13, 2023 | 12.45 | 12.62 | 12.40 | 12.49 | 11,042 | +0.01(+0.08%) |
Jul 12, 2023 | 12.58 | 12.66 | 12.47 | 12.48 | 17,306 | -0.03(-0.23%) |
Jul 11, 2023 | 12.86 | 12.90 | 12.45 | 12.51 | 9,902 | -0.43(-3.31%) |
Jul 10, 2023 | 12.84 | 13.02 | 12.80 | 12.94 | 16,392 | -0.17(-1.26%) |
Jul 07, 2023 | 13.13 | 13.16 | 12.93 | 13.11 | 11,702 | -0.01(-0.11%) |
Jul 06, 2023 | 12.84 | 13.12 | 12.80 | 13.12 | 18,969 | +0.18(+1.39%) |
Jul 05, 2023 | 13.23 | 13.23 | 12.72 | 12.94 | 37,890 | -0.28(-2.13%) |