Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.67 | 14.99 | 14.31 | 14.56 | 65,858 | -0.31(-2.08%) |
Sep 28, 2023 | 15.16 | 15.39 | 14.71 | 14.87 | 114,904 | -0.15(-1.00%) |
Sep 27, 2023 | 14.07 | 15.29 | 13.95 | 15.02 | 139,313 | +1.12(+8.06%) |
Sep 26, 2023 | 13.00 | 13.95 | 13.00 | 13.90 | 95,489 | +0.91(+7.01%) |
Sep 25, 2023 | 12.49 | 13.08 | 12.88 | 12.99 | 64,607 | +0.50(+4.00%) |
Sep 22, 2023 | 12.17 | 12.50 | 12.17 | 12.49 | 47,113 | +0.39(+3.22%) |
Sep 21, 2023 | 12.18 | 12.28 | 11.97 | 12.10 | 33,232 | +0.09(+0.75%) |
Sep 20, 2023 | 11.83 | 12.15 | 11.83 | 12.01 | 35,295 | +0.28(+2.39%) |
Sep 19, 2023 | 11.76 | 11.99 | 11.65 | 11.73 | 38,044 | +0.08(+0.69%) |
Sep 18, 2023 | 11.80 | 12.00 | 11.63 | 11.65 | 85,134 | +0.29(+2.55%) |
Sep 15, 2023 | 11.36 | 11.69 | 11.24 | 11.36 | 38,272 | -0.03(-0.26%) |
Sep 14, 2023 | 11.14 | 11.50 | 11.10 | 11.39 | 17,903 | +0.23(+2.06%) |
Sep 13, 2023 | 11.22 | 11.30 | 11.10 | 11.16 | 24,459 | +0.01(+0.09%) |
Sep 12, 2023 | 11.26 | 11.29 | 11.11 | 11.15 | 14,266 | -0.03(-0.27%) |
Sep 11, 2023 | 11.27 | 11.50 | 11.15 | 11.18 | 10,044 | -0.04(-0.36%) |
Sep 08, 2023 | 10.99 | 11.26 | 10.99 | 11.22 | 13,687 | +0.18(+1.63%) |
Sep 07, 2023 | 10.90 | 11.18 | 10.90 | 11.04 | 9,337 | +0.08(+0.73%) |
Sep 06, 2023 | 11.05 | 11.29 | 10.84 | 10.96 | 24,033 | -0.13(-1.17%) |
Sep 05, 2023 | 10.86 | 11.15 | 10.77 | 11.09 | 13,270 | +0.34(+3.16%) |
Sep 01, 2023 | 11.08 | 11.26 | 10.61 | 10.75 | 31,626 | -0.11(-1.01%) |
Aug 31, 2023 | 10.85 | 10.97 | 10.79 | 10.86 | 17,518 | +0.06(+0.56%) |
Aug 30, 2023 | 10.74 | 10.91 | 10.74 | 10.80 | 18,273 | +0.02(+0.19%) |
Aug 29, 2023 | 10.28 | 10.86 | 10.28 | 10.78 | 25,740 | +0.49(+4.76%) |
Aug 28, 2023 | 10.44 | 10.45 | 10.29 | 10.29 | 19,958 | -0.06(-0.58%) |
Aug 25, 2023 | 10.68 | 11.02 | 10.32 | 10.35 | 22,639 | -0.35(-3.27%) |
Aug 24, 2023 | 10.50 | 10.85 | 10.50 | 10.70 | 19,149 | +0.20(+1.90%) |
Aug 23, 2023 | 10.78 | 10.78 | 10.50 | 10.50 | 10,788 | -0.26(-2.42%) |
Aug 22, 2023 | 10.85 | 10.95 | 10.76 | 10.76 | 10,888 | +0.01(+0.09%) |
Aug 21, 2023 | 10.96 | 10.99 | 10.73 | 10.75 | 18,251 | -0.21(-1.92%) |
Aug 18, 2023 | 10.48 | 11.03 | 10.48 | 10.96 | 21,795 | +0.41(+3.89%) |
Aug 17, 2023 | 10.58 | 10.61 | 10.37 | 10.55 | 18,512 | +0.06(+0.57%) |
Aug 16, 2023 | 10.78 | 10.78 | 10.36 | 10.49 | 29,435 | -0.27(-2.51%) |
Aug 15, 2023 | 10.50 | 10.89 | 10.30 | 10.76 | 60,605 | +0.41(+3.96%) |
Aug 14, 2023 | 10.18 | 10.47 | 10.10 | 10.35 | 27,225 | +0.21(+2.07%) |
Aug 11, 2023 | 10.10 | 10.35 | 10.06 | 10.14 | 34,719 | +0.01(+0.10%) |
Aug 10, 2023 | 10.18 | 10.28 | 10.00 | 10.13 | 40,927 | +0.05(+0.50%) |
Aug 09, 2023 | 10.20 | 10.28 | 10.05 | 10.08 | 9,872 | -0.02(-0.20%) |
Aug 08, 2023 | 10.19 | 10.26 | 10.07 | 10.10 | 31,919 | -0.10(-0.98%) |
Aug 07, 2023 | 10.25 | 10.46 | 10.20 | 10.20 | 13,048 | -0.09(-0.87%) |
Aug 04, 2023 | 10.32 | 10.42 | 10.25 | 10.29 | 21,234 | -0.03(-0.29%) |
Aug 03, 2023 | 10.31 | 10.33 | 10.22 | 10.32 | 9,388 | +0.00(+0.00%) |
Aug 02, 2023 | 10.28 | 10.51 | 10.11 | 10.32 | 8,766 | -0.03(-0.29%) |
Aug 01, 2023 | 10.27 | 10.41 | 10.12 | 10.35 | 9,631 | +0.06(+0.58%) |
Jul 31, 2023 | 10.50 | 10.60 | 10.24 | 10.29 | 21,859 | -0.16(-1.53%) |
Jul 28, 2023 | 10.65 | 10.65 | 10.45 | 10.45 | 6,153 | -0.18(-1.69%) |
Jul 27, 2023 | 10.67 | 10.70 | 10.49 | 10.63 | 59,801 | -0.01(-0.09%) |
Jul 26, 2023 | 10.29 | 10.64 | 10.29 | 10.64 | 46,629 | +0.34(+3.30%) |
Jul 25, 2023 | 10.22 | 10.37 | 10.10 | 10.30 | 15,878 | -0.04(-0.39%) |
Jul 24, 2023 | 10.06 | 10.39 | 9.960 | 10.34 | 31,789 | +0.25(+2.48%) |
Jul 21, 2023 | 10.06 | 10.17 | 9.910 | 10.09 | 66,517 | +0.00(+0.00%) |
Jul 20, 2023 | 9.930 | 10.12 | 9.820 | 10.09 | 56,826 | +0.19(+1.92%) |
Jul 19, 2023 | 10.06 | 10.07 | 9.810 | 9.900 | 55,376 | -0.08(-0.80%) |
Jul 18, 2023 | 9.949 | 10.09 | 9.927 | 9.980 | 51,730 | +0.07(+0.71%) |
Jul 17, 2023 | 9.920 | 10.31 | 9.740 | 9.910 | 284,057 | +0.00(+0.00%) |
Jul 14, 2023 | 9.810 | 10.02 | 9.810 | 9.910 | 26,844 | -0.04(-0.40%) |
Jul 13, 2023 | 10.21 | 10.30 | 9.790 | 9.950 | 26,224 | -0.37(-3.59%) |
Jul 12, 2023 | 10.24 | 10.36 | 9.880 | 10.32 | 102,772 | -0.02(-0.19%) |
Jul 11, 2023 | 10.00 | 10.43 | 9.920 | 10.34 | 35,491 | +0.37(+3.71%) |
Jul 10, 2023 | 10.05 | 10.17 | 9.845 | 9.970 | 6,806 | -0.06(-0.60%) |
Jul 07, 2023 | 9.740 | 10.06 | 9.740 | 10.03 | 15,972 | +0.24(+2.45%) |
Jul 06, 2023 | 10.06 | 10.06 | 9.690 | 9.790 | 15,220 | -0.33(-3.26%) |
Jul 05, 2023 | 9.680 | 10.15 | 9.680 | 10.12 | 80,369 | +0.38(+3.90%) |