Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.43 | 13.59 | 13.27 | 13.47 | 413,325 | +0.11(+0.82%) |
Sep 28, 2023 | 13.30 | 13.50 | 13.17 | 13.36 | 204,242 | +0.09(+0.70%) |
Sep 27, 2023 | 13.39 | 13.60 | 13.21 | 13.27 | 514,273 | +0.54(+4.22%) |
Sep 26, 2023 | 12.85 | 13.09 | 12.71 | 12.73 | 148,322 | -0.28(-2.13%) |
Sep 25, 2023 | 12.92 | 13.03 | 12.96 | 13.01 | 164,144 | +0.00(+0.00%) |
Sep 22, 2023 | 13.13 | 13.20 | 13.00 | 13.01 | 202,435 | -0.17(-1.27%) |
Sep 21, 2023 | 13.06 | 13.32 | 12.99 | 13.18 | 294,425 | +0.04(+0.32%) |
Sep 20, 2023 | 12.68 | 13.22 | 12.68 | 13.14 | 319,481 | +0.46(+3.64%) |
Sep 19, 2023 | 12.59 | 12.77 | 12.51 | 12.68 | 378,764 | +0.14(+1.14%) |
Sep 18, 2023 | 12.52 | 12.60 | 12.37 | 12.53 | 260,015 | +0.05(+0.40%) |
Sep 15, 2023 | 12.47 | 12.63 | 12.29 | 12.48 | 672,863 | +0.02(+0.13%) |
Sep 14, 2023 | 12.11 | 12.47 | 11.92 | 12.47 | 745,264 | +0.72(+6.15%) |
Sep 13, 2023 | 11.75 | 12.15 | 11.21 | 11.74 | 1,721,157 | +0.93(+8.62%) |
Sep 12, 2023 | 10.89 | 11.05 | 10.81 | 10.81 | 212,200 | -0.12(-1.08%) |
Sep 11, 2023 | 10.99 | 11.10 | 10.85 | 10.93 | 126,385 | -0.03(-0.23%) |
Sep 08, 2023 | 10.75 | 10.95 | 10.67 | 10.95 | 122,610 | +0.19(+1.79%) |
Sep 07, 2023 | 11.00 | 11.01 | 10.68 | 10.76 | 270,850 | -0.23(-2.14%) |
Sep 06, 2023 | 11.19 | 11.33 | 10.99 | 11.00 | 101,705 | -0.24(-2.09%) |
Sep 05, 2023 | 11.54 | 11.54 | 11.21 | 11.23 | 145,336 | -0.34(-2.97%) |
Sep 01, 2023 | 11.47 | 11.66 | 11.42 | 11.58 | 118,677 | +0.18(+1.55%) |
Aug 31, 2023 | 11.43 | 11.53 | 11.32 | 11.40 | 150,672 | -0.01(-0.07%) |
Aug 30, 2023 | 11.18 | 11.44 | 11.18 | 11.41 | 128,714 | +0.17(+1.49%) |
Aug 29, 2023 | 11.04 | 11.29 | 11.04 | 11.24 | 235,768 | +0.19(+1.75%) |
Aug 28, 2023 | 10.88 | 11.10 | 10.86 | 11.05 | 105,780 | +0.13(+1.23%) |
Aug 25, 2023 | 10.90 | 10.96 | 10.76 | 10.91 | 154,297 | +0.01(+0.08%) |
Aug 24, 2023 | 11.00 | 11.04 | 10.82 | 10.90 | 178,873 | -0.21(-1.89%) |
Aug 23, 2023 | 11.34 | 11.39 | 11.11 | 11.11 | 100,147 | -0.21(-1.85%) |
Aug 22, 2023 | 11.47 | 11.47 | 11.26 | 11.32 | 177,010 | -0.11(-0.95%) |
Aug 21, 2023 | 11.39 | 11.53 | 11.35 | 11.43 | 136,613 | +0.02(+0.15%) |
Aug 18, 2023 | 11.27 | 11.44 | 11.27 | 11.42 | 170,170 | +0.03(+0.29%) |
Aug 17, 2023 | 11.32 | 11.49 | 11.26 | 11.38 | 226,599 | +0.11(+0.97%) |
Aug 16, 2023 | 11.25 | 11.37 | 11.18 | 11.27 | 179,710 | -0.02(-0.15%) |
Aug 15, 2023 | 11.40 | 11.40 | 11.17 | 11.29 | 99,791 | -0.19(-1.68%) |
Aug 14, 2023 | 11.48 | 11.58 | 11.27 | 11.48 | 153,289 | -0.08(-0.65%) |
Aug 11, 2023 | 11.32 | 11.59 | 11.28 | 11.56 | 119,061 | +0.20(+1.77%) |
Aug 10, 2023 | 11.40 | 11.50 | 11.24 | 11.36 | 134,787 | -0.02(-0.15%) |
Aug 09, 2023 | 11.27 | 11.38 | 11.12 | 11.37 | 126,066 | +0.06(+0.52%) |
Aug 08, 2023 | 11.33 | 11.37 | 11.04 | 11.32 | 92,693 | -0.12(-1.03%) |
Aug 07, 2023 | 11.37 | 11.62 | 11.37 | 11.43 | 147,114 | +0.06(+0.52%) |
Aug 04, 2023 | 11.53 | 11.57 | 11.33 | 11.37 | 167,101 | -0.10(-0.88%) |
Aug 03, 2023 | 11.42 | 11.53 | 11.30 | 11.47 | 192,218 | -0.01(-0.07%) |
Aug 02, 2023 | 11.22 | 11.63 | 11.22 | 11.48 | 162,561 | +0.11(+0.96%) |
Aug 01, 2023 | 10.82 | 11.42 | 10.81 | 11.37 | 233,688 | +0.52(+4.80%) |
Jul 31, 2023 | 10.63 | 10.86 | 10.63 | 10.85 | 162,958 | +0.26(+2.46%) |
Jul 28, 2023 | 10.63 | 10.78 | 10.54 | 10.59 | 146,419 | +0.03(+0.24%) |
Jul 27, 2023 | 10.93 | 10.93 | 10.50 | 10.57 | 144,753 | -0.38(-3.45%) |
Jul 26, 2023 | 11.08 | 11.24 | 10.93 | 10.95 | 102,344 | -0.13(-1.21%) |
Jul 25, 2023 | 11.02 | 11.19 | 11.01 | 11.08 | 137,632 | -0.07(-0.60%) |
Jul 24, 2023 | 11.02 | 11.15 | 10.95 | 11.15 | 129,328 | +0.10(+0.91%) |
Jul 21, 2023 | 11.16 | 11.16 | 10.99 | 11.05 | 369,246 | -0.02(-0.15%) |
Jul 20, 2023 | 11.11 | 11.13 | 10.93 | 11.06 | 251,024 | +0.00(+0.00%) |
Jul 19, 2023 | 11.06 | 11.11 | 10.85 | 11.06 | 236,955 | +0.06(+0.53%) |
Jul 18, 2023 | 10.95 | 11.21 | 10.95 | 11.00 | 252,949 | +0.08(+0.69%) |
Jul 17, 2023 | 11.03 | 11.23 | 10.92 | 10.93 | 258,103 | -0.11(-0.99%) |
Jul 14, 2023 | 10.90 | 11.06 | 10.69 | 11.04 | 220,010 | +0.11(+1.00%) |
Jul 13, 2023 | 11.03 | 11.06 | 10.92 | 10.93 | 215,059 | -0.08(-0.69%) |
Jul 12, 2023 | 11.13 | 11.14 | 10.98 | 11.00 | 200,943 | +0.10(+0.92%) |
Jul 11, 2023 | 10.93 | 10.95 | 10.74 | 10.90 | 186,745 | +0.03(+0.31%) |
Jul 10, 2023 | 10.78 | 10.94 | 10.74 | 10.87 | 146,697 | +0.04(+0.39%) |
Jul 07, 2023 | 10.67 | 11.04 | 10.67 | 10.83 | 317,763 | +0.19(+1.81%) |
Jul 06, 2023 | 10.70 | 10.79 | 10.50 | 10.64 | 219,626 | -0.22(-2.01%) |
Jul 05, 2023 | 11.06 | 11.06 | 10.74 | 10.85 | 221,433 | -0.31(-2.78%) |