Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.55 | 11.55 | 11.28 | 11.30 | 89,179 | -0.03(-0.26%) |
Sep 28, 2023 | 11.11 | 11.34 | 11.11 | 11.33 | 264,469 | -0.11(-0.96%) |
Sep 27, 2023 | 11.36 | 11.47 | 11.35 | 11.44 | 313,169 | +0.00(+0.00%) |
Sep 26, 2023 | 11.50 | 11.53 | 11.40 | 11.44 | 132,822 | -0.32(-2.72%) |
Sep 25, 2023 | 11.77 | 11.79 | 11.76 | 11.76 | 168,431 | -0.28(-2.33%) |
Sep 22, 2023 | 11.90 | 12.08 | 11.90 | 12.04 | 251,737 | +0.52(+4.51%) |
Sep 21, 2023 | 11.76 | 11.76 | 11.47 | 11.52 | 199,077 | -0.25(-2.12%) |
Sep 20, 2023 | 11.80 | 11.91 | 11.77 | 11.77 | 300,481 | +0.00(+0.00%) |
Sep 19, 2023 | 11.55 | 11.82 | 11.55 | 11.77 | 183,112 | +0.00(+0.00%) |
Sep 18, 2023 | 11.71 | 11.80 | 11.71 | 11.77 | 164,023 | -0.17(-1.44%) |
Sep 15, 2023 | 12.00 | 12.02 | 11.90 | 11.94 | 605,614 | -0.04(-0.32%) |
Sep 14, 2023 | 12.07 | 12.07 | 11.93 | 11.98 | 162,085 | +0.06(+0.50%) |
Sep 13, 2023 | 11.94 | 11.98 | 11.87 | 11.92 | 138,667 | -0.07(-0.58%) |
Sep 12, 2023 | 12.28 | 12.28 | 11.70 | 11.99 | 149,007 | +0.00(+0.00%) |
Sep 11, 2023 | 11.81 | 12.04 | 11.81 | 11.99 | 125,602 | +0.13(+1.10%) |
Sep 08, 2023 | 11.65 | 11.91 | 11.65 | 11.86 | 230,485 | -0.09(-0.72%) |
Sep 07, 2023 | 12.40 | 12.40 | 11.90 | 11.95 | 149,986 | -0.50(-4.05%) |
Sep 06, 2023 | 12.82 | 12.82 | 12.37 | 12.45 | 129,584 | +0.18(+1.47%) |
Sep 05, 2023 | 12.41 | 12.41 | 12.25 | 12.27 | 143,536 | +0.00(+0.00%) |
Sep 01, 2023 | 12.05 | 12.45 | 12.05 | 12.27 | 142,712 | +0.29(+2.42%) |
Aug 31, 2023 | 12.10 | 12.11 | 11.91 | 11.98 | 114,049 | -0.07(-0.58%) |
Aug 30, 2023 | 12.05 | 12.10 | 11.99 | 12.05 | 98,937 | -0.14(-1.13%) |
Aug 29, 2023 | 11.65 | 12.29 | 11.65 | 12.19 | 158,182 | +0.48(+4.08%) |
Aug 28, 2023 | 11.79 | 11.79 | 11.66 | 11.71 | 110,725 | +0.36(+3.17%) |
Aug 25, 2023 | 11.30 | 11.39 | 11.23 | 11.35 | 108,273 | +0.21(+1.89%) |
Aug 24, 2023 | 11.15 | 11.40 | 11.04 | 11.14 | 153,421 | -0.29(-2.54%) |
Aug 23, 2023 | 11.11 | 11.44 | 11.11 | 11.43 | 156,825 | +0.34(+3.07%) |
Aug 22, 2023 | 11.04 | 11.23 | 10.96 | 11.09 | 201,888 | -0.12(-1.07%) |
Aug 21, 2023 | 11.01 | 11.23 | 11.01 | 11.21 | 201,072 | -0.26(-2.27%) |
Aug 18, 2023 | 11.40 | 11.55 | 11.40 | 11.47 | 505,517 | -0.27(-2.30%) |
Aug 17, 2023 | 11.75 | 11.87 | 11.72 | 11.74 | 184,604 | -0.15(-1.26%) |
Aug 16, 2023 | 11.90 | 12.27 | 11.85 | 11.89 | 239,784 | -0.40(-3.25%) |
Aug 15, 2023 | 12.50 | 12.65 | 12.25 | 12.29 | 140,114 | -0.43(-3.38%) |
Aug 14, 2023 | 12.87 | 12.90 | 12.52 | 12.72 | 132,968 | -0.22(-1.70%) |
Aug 11, 2023 | 12.85 | 13.00 | 12.85 | 12.94 | 95,135 | -0.53(-3.93%) |
Aug 10, 2023 | 13.66 | 13.68 | 13.44 | 13.47 | 76,986 | +0.05(+0.34%) |
Aug 09, 2023 | 13.46 | 13.52 | 13.34 | 13.42 | 97,589 | +0.00(+0.03%) |
Aug 08, 2023 | 13.33 | 13.42 | 13.31 | 13.42 | 101,558 | -0.33(-2.40%) |
Aug 07, 2023 | 13.66 | 13.85 | 13.66 | 13.75 | 91,924 | -0.14(-1.01%) |
Aug 04, 2023 | 13.96 | 14.01 | 13.81 | 13.89 | 75,490 | -0.10(-0.69%) |
Aug 03, 2023 | 13.87 | 14.03 | 13.87 | 13.99 | 179,130 | +0.32(+2.32%) |
Aug 02, 2023 | 13.53 | 13.89 | 13.53 | 13.67 | 88,621 | -0.26(-1.87%) |
Aug 01, 2023 | 14.07 | 14.09 | 13.90 | 13.93 | 87,210 | -0.65(-4.46%) |
Jul 31, 2023 | 14.48 | 14.61 | 14.40 | 14.58 | 143,135 | +0.03(+0.21%) |
Jul 28, 2023 | 14.25 | 14.70 | 14.25 | 14.55 | 70,601 | +1.08(+8.02%) |
Jul 27, 2023 | 13.66 | 13.71 | 13.40 | 13.47 | 217,877 | -0.08(-0.59%) |
Jul 26, 2023 | 13.21 | 13.65 | 13.21 | 13.55 | 98,960 | +0.22(+1.65%) |
Jul 25, 2023 | 13.30 | 13.65 | 13.30 | 13.33 | 137,039 | +0.52(+4.06%) |
Jul 24, 2023 | 12.64 | 12.94 | 12.55 | 12.81 | 144,063 | +0.11(+0.87%) |
Jul 21, 2023 | 12.99 | 12.99 | 12.68 | 12.70 | 72,951 | -0.06(-0.47%) |
Jul 20, 2023 | 12.60 | 12.83 | 12.60 | 12.76 | 81,500 | -0.14(-1.09%) |
Jul 19, 2023 | 12.79 | 13.18 | 12.79 | 12.90 | 108,576 | +0.04(+0.28%) |
Jul 18, 2023 | 13.16 | 13.16 | 12.79 | 12.86 | 118,518 | -0.33(-2.47%) |
Jul 17, 2023 | 13.60 | 13.60 | 12.81 | 13.19 | 85,687 | -0.02(-0.15%) |
Jul 14, 2023 | 13.54 | 13.54 | 13.20 | 13.21 | 172,666 | -0.24(-1.78%) |
Jul 13, 2023 | 13.50 | 13.50 | 13.10 | 13.45 | 97,662 | +0.41(+3.18%) |
Jul 12, 2023 | 13.00 | 13.09 | 12.90 | 13.04 | 221,896 | +0.44(+3.50%) |
Jul 11, 2023 | 12.60 | 12.63 | 12.48 | 12.59 | 373,221 | +0.04(+0.35%) |
Jul 10, 2023 | 12.48 | 12.60 | 12.43 | 12.55 | 126,978 | -0.19(-1.53%) |
Jul 07, 2023 | 12.41 | 12.80 | 12.41 | 12.74 | 186,512 | +0.23(+1.88%) |
Jul 06, 2023 | 12.45 | 12.61 | 12.44 | 12.51 | 211,509 | -0.42(-3.25%) |
Jul 05, 2023 | 12.99 | 12.99 | 12.90 | 12.93 | 172,202 | -0.14(-1.09%) |