Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.89 | 12.19 | 11.85 | 11.99 | 349,656 | +0.24(+2.04%) |
Sep 28, 2023 | 12.05 | 12.10 | 11.71 | 11.75 | 308,691 | -0.32(-2.65%) |
Sep 27, 2023 | 12.03 | 12.19 | 11.84 | 12.07 | 232,074 | +0.16(+1.34%) |
Sep 26, 2023 | 11.96 | 12.10 | 11.81 | 11.91 | 222,455 | -0.15(-1.24%) |
Sep 25, 2023 | 11.82 | 12.11 | 11.90 | 12.06 | 174,789 | +0.05(+0.42%) |
Sep 22, 2023 | 12.31 | 12.32 | 11.90 | 12.01 | 379,017 | -0.23(-1.88%) |
Sep 21, 2023 | 12.40 | 12.53 | 12.19 | 12.24 | 266,294 | -0.49(-3.85%) |
Sep 20, 2023 | 12.88 | 13.11 | 12.71 | 12.73 | 203,059 | -0.10(-0.78%) |
Sep 19, 2023 | 12.55 | 12.87 | 12.46 | 12.83 | 289,597 | +0.29(+2.31%) |
Sep 18, 2023 | 13.04 | 13.20 | 12.49 | 12.54 | 369,608 | -0.53(-4.06%) |
Sep 15, 2023 | 13.38 | 13.76 | 13.07 | 13.07 | 535,768 | -0.31(-2.32%) |
Sep 14, 2023 | 13.15 | 13.38 | 13.01 | 13.38 | 261,799 | +0.38(+2.92%) |
Sep 13, 2023 | 13.34 | 13.37 | 12.90 | 13.00 | 327,405 | -0.20(-1.52%) |
Sep 12, 2023 | 12.98 | 13.46 | 12.98 | 13.20 | 259,197 | +0.04(+0.30%) |
Sep 11, 2023 | 12.87 | 13.22 | 12.82 | 13.16 | 207,925 | +0.41(+3.22%) |
Sep 08, 2023 | 13.03 | 13.03 | 12.60 | 12.75 | 297,568 | -0.27(-2.07%) |
Sep 07, 2023 | 13.04 | 13.15 | 12.87 | 13.02 | 321,117 | -0.22(-1.66%) |
Sep 06, 2023 | 13.34 | 13.52 | 13.00 | 13.24 | 357,385 | -0.07(-0.53%) |
Sep 05, 2023 | 13.28 | 13.46 | 13.05 | 13.31 | 436,382 | -0.30(-2.20%) |
Sep 01, 2023 | 13.26 | 13.67 | 13.25 | 13.61 | 414,618 | +0.51(+3.89%) |
Aug 31, 2023 | 13.10 | 13.21 | 12.91 | 13.10 | 429,925 | +0.09(+0.69%) |
Aug 30, 2023 | 12.79 | 13.05 | 12.73 | 13.01 | 444,128 | +0.16(+1.25%) |
Aug 29, 2023 | 12.54 | 13.15 | 12.32 | 12.85 | 550,471 | +0.27(+2.15%) |
Aug 28, 2023 | 12.42 | 12.76 | 12.31 | 12.58 | 469,638 | +0.24(+1.94%) |
Aug 25, 2023 | 12.40 | 12.63 | 12.12 | 12.34 | 460,370 | +0.03(+0.24%) |
Aug 24, 2023 | 12.80 | 12.80 | 12.25 | 12.31 | 315,384 | -0.41(-3.22%) |
Aug 23, 2023 | 12.72 | 12.83 | 12.50 | 12.72 | 239,572 | +0.06(+0.47%) |
Aug 22, 2023 | 12.15 | 12.71 | 11.94 | 12.66 | 339,278 | +0.60(+4.98%) |
Aug 21, 2023 | 12.39 | 12.39 | 11.99 | 12.06 | 401,195 | -0.31(-2.51%) |
Aug 18, 2023 | 12.11 | 12.49 | 12.04 | 12.37 | 589,693 | +0.08(+0.65%) |
Aug 17, 2023 | 13.49 | 13.50 | 12.24 | 12.29 | 1,055,436 | -1.32(-9.70%) |
Aug 16, 2023 | 14.54 | 14.85 | 13.60 | 13.61 | 951,637 | -1.03(-7.04%) |
Aug 15, 2023 | 13.00 | 15.08 | 12.89 | 14.64 | 3,005,661 | +2.82(+23.86%) |
Aug 14, 2023 | 12.03 | 12.03 | 11.57 | 11.82 | 659,472 | -0.22(-1.83%) |
Aug 11, 2023 | 11.91 | 12.12 | 11.46 | 12.04 | 374,201 | +0.05(+0.42%) |
Aug 10, 2023 | 11.29 | 12.11 | 11.29 | 11.99 | 543,944 | +0.75(+6.67%) |
Aug 09, 2023 | 11.56 | 11.57 | 11.14 | 11.24 | 325,735 | -0.37(-3.19%) |
Aug 08, 2023 | 11.33 | 11.77 | 11.09 | 11.61 | 430,115 | +0.03(+0.26%) |
Aug 07, 2023 | 11.35 | 11.59 | 11.11 | 11.58 | 261,361 | +0.27(+2.39%) |
Aug 04, 2023 | 11.53 | 11.72 | 11.30 | 11.31 | 187,821 | -0.18(-1.57%) |
Aug 03, 2023 | 11.59 | 11.59 | 11.11 | 11.49 | 280,946 | -0.18(-1.54%) |
Aug 02, 2023 | 11.81 | 11.87 | 11.45 | 11.67 | 284,933 | -0.43(-3.55%) |
Aug 01, 2023 | 11.93 | 12.13 | 11.66 | 12.10 | 219,155 | +0.07(+0.58%) |
Jul 31, 2023 | 11.68 | 12.14 | 11.68 | 12.03 | 296,210 | +0.45(+3.89%) |
Jul 28, 2023 | 11.56 | 11.78 | 11.37 | 11.58 | 266,079 | +0.22(+1.94%) |
Jul 27, 2023 | 11.78 | 11.95 | 11.27 | 11.36 | 300,073 | -0.35(-2.99%) |
Jul 26, 2023 | 11.46 | 11.76 | 11.46 | 11.71 | 230,809 | +0.19(+1.65%) |
Jul 25, 2023 | 11.72 | 11.90 | 11.50 | 11.52 | 221,061 | -0.18(-1.54%) |
Jul 24, 2023 | 11.76 | 11.85 | 11.47 | 11.70 | 339,588 | +0.04(+0.34%) |
Jul 21, 2023 | 12.01 | 12.06 | 11.60 | 11.66 | 244,297 | -0.20(-1.69%) |
Jul 20, 2023 | 12.00 | 12.22 | 11.80 | 11.86 | 284,980 | -0.21(-1.74%) |
Jul 19, 2023 | 12.24 | 12.42 | 11.93 | 12.07 | 355,520 | +0.00(+0.00%) |
Jul 18, 2023 | 12.46 | 12.64 | 11.98 | 12.07 | 376,968 | -0.25(-2.03%) |
Jul 17, 2023 | 11.72 | 12.53 | 11.54 | 12.32 | 463,827 | +0.75(+6.48%) |
Jul 14, 2023 | 11.82 | 12.09 | 11.37 | 11.57 | 420,724 | -0.21(-1.78%) |
Jul 13, 2023 | 11.93 | 12.24 | 11.70 | 11.78 | 901,352 | +0.10(+0.86%) |
Jul 12, 2023 | 12.00 | 12.09 | 11.65 | 11.68 | 373,910 | +0.06(+0.52%) |
Jul 11, 2023 | 11.50 | 11.76 | 11.35 | 11.62 | 387,445 | +0.24(+2.11%) |
Jul 10, 2023 | 10.90 | 11.46 | 10.79 | 11.38 | 447,318 | +0.52(+4.79%) |
Jul 07, 2023 | 10.02 | 11.10 | 10.00 | 10.86 | 774,659 | +0.82(+8.17%) |
Jul 06, 2023 | 10.10 | 10.16 | 9.830 | 10.04 | 427,927 | -0.29(-2.81%) |
Jul 05, 2023 | 10.10 | 10.45 | 9.860 | 10.33 | 349,989 | +0.07(+0.68%) |