Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.02 | 11.03 | 10.62 | 10.68 | 65,261 | -0.27(-2.50%) |
Sep 28, 2023 | 10.88 | 11.17 | 10.88 | 10.96 | 47,375 | +0.05(+0.45%) |
Sep 27, 2023 | 10.78 | 10.99 | 10.69 | 10.91 | 105,166 | +0.17(+1.55%) |
Sep 26, 2023 | 10.89 | 11.01 | 10.70 | 10.74 | 79,208 | -0.32(-2.92%) |
Sep 25, 2023 | 10.86 | 11.06 | 10.95 | 11.06 | 64,035 | +0.15(+1.34%) |
Sep 22, 2023 | 10.96 | 11.04 | 10.85 | 10.92 | 49,341 | -0.02(-0.18%) |
Sep 21, 2023 | 10.75 | 11.01 | 10.68 | 10.94 | 55,251 | +0.12(+1.08%) |
Sep 20, 2023 | 10.95 | 11.11 | 10.81 | 10.82 | 70,950 | -0.11(-0.98%) |
Sep 19, 2023 | 11.15 | 11.30 | 10.85 | 10.93 | 120,983 | -0.21(-1.93%) |
Sep 18, 2023 | 11.25 | 11.28 | 10.96 | 11.14 | 132,421 | -0.13(-1.13%) |
Sep 15, 2023 | 11.56 | 11.56 | 11.17 | 11.27 | 142,339 | -0.31(-2.70%) |
Sep 14, 2023 | 11.44 | 11.62 | 11.43 | 11.58 | 50,509 | +0.21(+1.80%) |
Sep 13, 2023 | 11.48 | 11.57 | 11.26 | 11.38 | 89,702 | -0.11(-0.94%) |
Sep 12, 2023 | 11.31 | 11.60 | 11.26 | 11.48 | 93,937 | +0.18(+1.56%) |
Sep 11, 2023 | 11.48 | 11.55 | 11.25 | 11.31 | 97,288 | -0.08(-0.69%) |
Sep 08, 2023 | 11.17 | 11.41 | 11.10 | 11.39 | 77,642 | +0.24(+2.19%) |
Sep 07, 2023 | 11.61 | 11.61 | 11.05 | 11.14 | 165,701 | -0.58(-4.92%) |
Sep 06, 2023 | 11.65 | 11.99 | 11.56 | 11.72 | 76,427 | -0.14(-1.15%) |
Sep 05, 2023 | 12.26 | 12.31 | 11.75 | 11.86 | 159,808 | -0.53(-4.26%) |
Sep 01, 2023 | 12.33 | 12.50 | 12.27 | 12.38 | 82,738 | +0.08(+0.64%) |
Aug 31, 2023 | 12.22 | 12.55 | 12.20 | 12.30 | 111,420 | +0.09(+0.72%) |
Aug 30, 2023 | 12.29 | 12.59 | 12.12 | 12.22 | 190,341 | -0.07(-0.56%) |
Aug 29, 2023 | 11.87 | 12.32 | 11.81 | 12.29 | 120,541 | +0.31(+2.61%) |
Aug 28, 2023 | 11.63 | 12.04 | 11.60 | 11.97 | 129,868 | +0.42(+3.64%) |
Aug 25, 2023 | 11.24 | 11.59 | 11.15 | 11.55 | 136,305 | +0.31(+2.78%) |
Aug 24, 2023 | 11.45 | 11.46 | 11.23 | 11.24 | 73,855 | -0.20(-1.71%) |
Aug 23, 2023 | 11.45 | 11.62 | 11.32 | 11.43 | 96,174 | +0.02(+0.17%) |
Aug 22, 2023 | 11.50 | 11.57 | 11.35 | 11.42 | 96,918 | -0.06(-0.51%) |
Aug 21, 2023 | 11.62 | 11.62 | 11.38 | 11.47 | 94,533 | -0.03(-0.26%) |
Aug 18, 2023 | 11.29 | 11.69 | 11.29 | 11.50 | 140,165 | +0.09(+0.77%) |
Aug 17, 2023 | 11.49 | 11.71 | 11.26 | 11.42 | 120,753 | -0.12(-1.02%) |
Aug 16, 2023 | 11.57 | 11.96 | 11.52 | 11.53 | 150,298 | -0.17(-1.42%) |
Aug 15, 2023 | 11.99 | 12.21 | 11.56 | 11.70 | 155,401 | -0.30(-2.52%) |
Aug 14, 2023 | 12.26 | 12.27 | 11.87 | 12.00 | 147,050 | -0.32(-2.62%) |
Aug 11, 2023 | 12.13 | 12.53 | 12.11 | 12.32 | 133,938 | +0.04(+0.32%) |
Aug 10, 2023 | 12.10 | 12.35 | 11.95 | 12.29 | 247,585 | -0.06(-0.48%) |
Aug 09, 2023 | 12.66 | 12.66 | 12.25 | 12.34 | 120,003 | -0.35(-2.77%) |
Aug 08, 2023 | 12.83 | 12.84 | 12.55 | 12.70 | 108,332 | -0.38(-2.92%) |
Aug 07, 2023 | 13.09 | 13.21 | 12.88 | 13.08 | 62,960 | +0.03(+0.23%) |
Aug 04, 2023 | 12.78 | 13.29 | 12.78 | 13.05 | 99,651 | +0.18(+1.37%) |
Aug 03, 2023 | 12.88 | 12.92 | 12.58 | 12.87 | 117,160 | +0.05(+0.38%) |
Aug 02, 2023 | 13.04 | 13.04 | 12.69 | 12.82 | 120,748 | -0.27(-2.08%) |
Aug 01, 2023 | 13.34 | 13.38 | 12.92 | 13.10 | 114,626 | -0.33(-2.46%) |
Jul 31, 2023 | 13.45 | 13.59 | 13.31 | 13.43 | 106,590 | -0.03(-0.22%) |
Jul 28, 2023 | 13.41 | 13.58 | 13.14 | 13.45 | 117,808 | +0.22(+1.69%) |
Jul 27, 2023 | 13.94 | 14.14 | 13.13 | 13.23 | 146,137 | -0.66(-4.76%) |
Jul 26, 2023 | 14.14 | 14.36 | 13.86 | 13.89 | 210,401 | -0.36(-2.53%) |
Jul 25, 2023 | 13.31 | 14.33 | 13.31 | 14.25 | 232,339 | +1.05(+7.96%) |
Jul 24, 2023 | 12.98 | 13.27 | 12.82 | 13.20 | 322,576 | +0.15(+1.12%) |
Jul 21, 2023 | 13.48 | 13.56 | 12.94 | 13.06 | 329,109 | -0.28(-2.12%) |
Jul 20, 2023 | 12.99 | 13.62 | 12.41 | 13.34 | 879,199 | -1.79(-11.83%) |
Jul 19, 2023 | 15.66 | 15.66 | 14.88 | 15.13 | 283,738 | -0.42(-2.69%) |
Jul 18, 2023 | 15.08 | 15.71 | 15.08 | 15.55 | 348,447 | +0.46(+3.03%) |
Jul 17, 2023 | 14.50 | 15.22 | 14.50 | 15.09 | 155,804 | +0.56(+3.88%) |
Jul 14, 2023 | 14.92 | 14.93 | 14.46 | 14.53 | 112,965 | -0.37(-2.48%) |
Jul 13, 2023 | 14.69 | 15.14 | 14.64 | 14.89 | 128,840 | +0.12(+0.79%) |
Jul 12, 2023 | 15.07 | 15.19 | 14.71 | 14.78 | 103,218 | -0.10(-0.65%) |
Jul 11, 2023 | 15.13 | 15.45 | 14.80 | 14.88 | 141,848 | -0.19(-1.29%) |
Jul 10, 2023 | 14.59 | 15.19 | 14.58 | 15.07 | 162,961 | +0.36(+2.45%) |
Jul 07, 2023 | 15.08 | 15.30 | 14.65 | 14.71 | 201,434 | -0.33(-2.20%) |
Jul 06, 2023 | 15.10 | 15.25 | 14.76 | 15.04 | 299,498 | -0.32(-2.09%) |
Jul 05, 2023 | 15.91 | 16.09 | 15.32 | 15.36 | 205,756 | -0.76(-4.71%) |