Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.36 | 11.52 | 11.32 | 11.36 | 608,443 | +0.13(+1.14%) |
Sep 28, 2023 | 11.02 | 11.26 | 10.96 | 11.23 | 684,786 | +0.16(+1.41%) |
Sep 27, 2023 | 11.07 | 11.20 | 10.98 | 11.08 | 520,310 | +0.01(+0.08%) |
Sep 26, 2023 | 11.28 | 11.32 | 11.04 | 11.07 | 626,395 | -0.21(-1.87%) |
Sep 25, 2023 | 11.34 | 11.36 | 11.26 | 11.28 | 380,047 | -0.11(-0.97%) |
Sep 22, 2023 | 11.30 | 11.45 | 11.24 | 11.39 | 391,045 | +0.11(+0.97%) |
Sep 21, 2023 | 11.73 | 11.77 | 11.26 | 11.28 | 653,586 | -0.55(-4.65%) |
Sep 20, 2023 | 12.13 | 12.13 | 11.83 | 11.83 | 450,228 | -0.20(-1.68%) |
Sep 19, 2023 | 11.97 | 12.13 | 11.96 | 12.03 | 542,140 | +0.07(+0.61%) |
Sep 18, 2023 | 11.83 | 12.06 | 11.82 | 11.96 | 802,995 | +0.11(+0.93%) |
Sep 15, 2023 | 11.81 | 11.92 | 11.75 | 11.85 | 2,258,822 | -0.05(-0.39%) |
Sep 14, 2023 | 11.78 | 11.94 | 11.78 | 11.89 | 719,074 | +0.18(+1.56%) |
Sep 13, 2023 | 11.72 | 11.78 | 11.64 | 11.71 | 418,271 | +0.02(+0.16%) |
Sep 12, 2023 | 11.72 | 11.96 | 11.68 | 11.69 | 575,451 | -0.08(-0.70%) |
Sep 11, 2023 | 11.85 | 11.87 | 11.75 | 11.77 | 538,906 | -0.03(-0.23%) |
Sep 08, 2023 | 11.83 | 11.87 | 11.77 | 11.80 | 358,774 | +0.01(+0.08%) |
Sep 07, 2023 | 11.85 | 11.94 | 11.77 | 11.79 | 436,363 | -0.05(-0.39%) |
Sep 06, 2023 | 11.94 | 12.00 | 11.79 | 11.84 | 514,962 | -0.11(-0.92%) |
Sep 05, 2023 | 12.20 | 12.21 | 11.92 | 11.95 | 600,896 | -0.38(-3.12%) |
Sep 01, 2023 | 12.40 | 12.44 | 12.29 | 12.33 | 412,036 | +0.05(+0.37%) |
Aug 31, 2023 | 12.27 | 12.36 | 12.25 | 12.29 | 568,235 | +0.03(+0.22%) |
Aug 30, 2023 | 12.23 | 12.30 | 12.14 | 12.26 | 334,879 | -0.02(-0.15%) |
Aug 29, 2023 | 12.11 | 12.30 | 12.06 | 12.28 | 579,436 | +0.15(+1.21%) |
Aug 28, 2023 | 11.88 | 12.17 | 11.85 | 12.13 | 733,306 | +0.28(+2.40%) |
Aug 25, 2023 | 11.89 | 11.96 | 11.76 | 11.85 | 415,061 | +0.02(+0.15%) |
Aug 24, 2023 | 11.73 | 11.98 | 11.73 | 11.83 | 461,858 | +0.02(+0.16%) |
Aug 23, 2023 | 11.61 | 11.82 | 11.60 | 11.81 | 441,936 | +0.24(+2.06%) |
Aug 22, 2023 | 11.65 | 11.70 | 11.53 | 11.57 | 493,573 | +0.02(+0.16%) |
Aug 21, 2023 | 11.56 | 11.59 | 11.41 | 11.55 | 425,495 | -0.01(-0.08%) |
Aug 18, 2023 | 11.41 | 11.62 | 11.36 | 11.56 | 502,627 | +0.06(+0.56%) |
Aug 17, 2023 | 11.51 | 11.63 | 11.49 | 11.50 | 737,790 | -0.02(-0.16%) |
Aug 16, 2023 | 11.52 | 11.64 | 11.47 | 11.52 | 477,674 | -0.04(-0.32%) |
Aug 15, 2023 | 11.65 | 11.68 | 11.52 | 11.55 | 478,695 | -0.13(-1.10%) |
Aug 14, 2023 | 11.81 | 11.81 | 11.65 | 11.68 | 534,552 | -0.13(-1.09%) |
Aug 11, 2023 | 11.91 | 11.91 | 11.78 | 11.81 | 335,526 | -0.11(-0.92%) |
Aug 10, 2023 | 12.08 | 12.18 | 11.86 | 11.92 | 461,804 | -0.14(-1.14%) |
Aug 09, 2023 | 12.05 | 12.13 | 11.99 | 12.06 | 586,165 | -0.02(-0.15%) |
Aug 08, 2023 | 11.83 | 12.10 | 11.72 | 12.07 | 848,251 | +0.16(+1.38%) |
Aug 07, 2023 | 11.59 | 11.91 | 11.57 | 11.91 | 820,359 | +0.37(+3.17%) |
Aug 04, 2023 | 11.31 | 11.58 | 11.27 | 11.54 | 712,461 | +0.26(+2.27%) |
Aug 03, 2023 | 11.50 | 11.54 | 11.23 | 11.29 | 655,580 | -0.28(-2.45%) |
Aug 02, 2023 | 11.67 | 11.69 | 11.50 | 11.57 | 678,294 | -0.09(-0.79%) |
Aug 01, 2023 | 11.65 | 11.79 | 11.59 | 11.66 | 758,072 | -0.05(-0.39%) |
Jul 31, 2023 | 11.85 | 11.96 | 11.54 | 11.71 | 1,686,207 | -0.14(-1.16%) |
Jul 28, 2023 | 13.03 | 13.03 | 11.62 | 11.85 | 2,377,410 | -1.15(-8.88%) |
Jul 27, 2023 | 13.23 | 13.37 | 12.95 | 13.00 | 772,080 | -0.18(-1.39%) |
Jul 26, 2023 | 13.02 | 13.25 | 13.01 | 13.18 | 475,585 | +0.20(+1.55%) |
Jul 25, 2023 | 12.95 | 13.08 | 12.93 | 12.98 | 516,118 | +0.03(+0.21%) |
Jul 24, 2023 | 12.83 | 13.01 | 12.73 | 12.95 | 454,172 | +0.14(+1.07%) |
Jul 21, 2023 | 12.92 | 13.05 | 12.79 | 12.82 | 852,638 | -0.05(-0.43%) |
Jul 20, 2023 | 12.90 | 12.93 | 12.80 | 12.87 | 527,655 | -0.04(-0.28%) |
Jul 19, 2023 | 12.69 | 12.94 | 12.66 | 12.91 | 836,552 | +0.29(+2.32%) |
Jul 18, 2023 | 12.51 | 12.67 | 12.51 | 12.62 | 691,944 | +0.07(+0.58%) |
Jul 17, 2023 | 12.40 | 12.55 | 12.38 | 12.54 | 682,311 | +0.15(+1.18%) |
Jul 14, 2023 | 12.55 | 12.55 | 12.34 | 12.40 | 633,622 | -0.09(-0.73%) |
Jul 13, 2023 | 12.28 | 12.58 | 12.27 | 12.49 | 1,113,710 | +0.09(+0.74%) |
Jul 12, 2023 | 12.54 | 12.57 | 12.39 | 12.40 | 1,052,649 | +0.06(+0.51%) |
Jul 11, 2023 | 12.23 | 12.39 | 12.18 | 12.33 | 836,724 | +0.17(+1.39%) |
Jul 10, 2023 | 11.91 | 12.19 | 11.85 | 12.16 | 953,755 | +0.34(+2.86%) |
Jul 07, 2023 | 11.66 | 11.97 | 11.64 | 11.83 | 714,925 | +0.16(+1.37%) |
Jul 06, 2023 | 11.78 | 11.78 | 11.46 | 11.67 | 770,737 | -0.21(-1.80%) |
Jul 05, 2023 | 11.97 | 12.04 | 11.86 | 11.88 | 696,002 | -0.12(-1.04%) |