Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.95 | 10.98 | 10.47 | 10.58 | 457,001 | -0.18(-1.67%) |
Sep 28, 2023 | 10.67 | 10.95 | 10.56 | 10.76 | 346,470 | +0.05(+0.47%) |
Sep 27, 2023 | 10.52 | 10.87 | 10.46 | 10.71 | 419,147 | +0.26(+2.49%) |
Sep 26, 2023 | 10.57 | 10.93 | 10.35 | 10.45 | 475,367 | -0.26(-2.43%) |
Sep 25, 2023 | 10.66 | 10.84 | 10.70 | 10.71 | 286,601 | -0.05(-0.46%) |
Sep 22, 2023 | 11.00 | 11.05 | 10.74 | 10.76 | 640,779 | -0.14(-1.28%) |
Sep 21, 2023 | 11.48 | 11.55 | 10.85 | 10.90 | 696,082 | -0.82(-7.00%) |
Sep 20, 2023 | 11.92 | 12.12 | 11.63 | 11.72 | 435,629 | +0.06(+0.51%) |
Sep 19, 2023 | 11.91 | 11.97 | 11.52 | 11.66 | 392,727 | -0.27(-2.26%) |
Sep 18, 2023 | 12.18 | 12.18 | 11.83 | 11.93 | 313,206 | -0.30(-2.45%) |
Sep 15, 2023 | 12.38 | 12.56 | 11.99 | 12.23 | 1,289,912 | -0.17(-1.37%) |
Sep 14, 2023 | 12.70 | 12.99 | 12.34 | 12.40 | 344,420 | -0.25(-1.98%) |
Sep 13, 2023 | 12.75 | 12.90 | 12.49 | 12.65 | 402,496 | -0.13(-1.02%) |
Sep 12, 2023 | 13.14 | 13.30 | 12.75 | 12.78 | 316,782 | -0.48(-3.62%) |
Sep 11, 2023 | 13.08 | 13.66 | 13.00 | 13.26 | 332,529 | +0.36(+2.79%) |
Sep 08, 2023 | 13.01 | 13.20 | 12.78 | 12.90 | 288,981 | -0.12(-0.92%) |
Sep 07, 2023 | 13.01 | 13.18 | 12.72 | 13.02 | 336,752 | -0.13(-0.99%) |
Sep 06, 2023 | 13.41 | 13.52 | 13.03 | 13.15 | 361,426 | -0.28(-2.08%) |
Sep 05, 2023 | 13.60 | 13.79 | 13.29 | 13.43 | 294,220 | -0.28(-2.04%) |
Sep 01, 2023 | 13.66 | 14.06 | 13.58 | 13.71 | 383,592 | +0.22(+1.63%) |
Aug 31, 2023 | 13.68 | 13.84 | 13.37 | 13.49 | 367,859 | -0.13(-0.95%) |
Aug 30, 2023 | 13.46 | 13.79 | 13.38 | 13.62 | 319,257 | +0.10(+0.74%) |
Aug 29, 2023 | 13.17 | 13.70 | 12.89 | 13.52 | 270,547 | +0.27(+2.04%) |
Aug 28, 2023 | 13.06 | 13.39 | 12.98 | 13.25 | 293,271 | +0.30(+2.32%) |
Aug 25, 2023 | 12.97 | 13.19 | 12.76 | 12.95 | 283,948 | +0.04(+0.31%) |
Aug 24, 2023 | 13.36 | 13.36 | 12.88 | 12.91 | 443,389 | -0.51(-3.80%) |
Aug 23, 2023 | 13.18 | 13.44 | 12.97 | 13.42 | 360,209 | +0.27(+2.05%) |
Aug 22, 2023 | 13.11 | 13.44 | 13.08 | 13.15 | 336,022 | +0.13(+1.00%) |
Aug 21, 2023 | 12.95 | 13.17 | 12.72 | 13.02 | 549,677 | +0.05(+0.39%) |
Aug 18, 2023 | 12.91 | 13.16 | 12.77 | 12.97 | 541,960 | -0.20(-1.52%) |
Aug 17, 2023 | 13.35 | 13.57 | 12.96 | 13.17 | 384,263 | -0.15(-1.13%) |
Aug 16, 2023 | 13.66 | 13.79 | 13.23 | 13.32 | 397,518 | -0.48(-3.48%) |
Aug 15, 2023 | 13.97 | 13.99 | 13.65 | 13.80 | 304,245 | -0.33(-2.34%) |
Aug 14, 2023 | 14.09 | 14.17 | 13.84 | 14.13 | 247,826 | -0.10(-0.70%) |
Aug 11, 2023 | 14.10 | 14.43 | 13.85 | 14.23 | 297,582 | +0.04(+0.28%) |
Aug 10, 2023 | 14.31 | 14.65 | 14.13 | 14.19 | 382,982 | -0.11(-0.77%) |
Aug 09, 2023 | 14.67 | 14.68 | 14.19 | 14.30 | 430,688 | -0.37(-2.52%) |
Aug 08, 2023 | 14.07 | 14.74 | 13.94 | 14.67 | 438,385 | +0.31(+2.16%) |
Aug 07, 2023 | 14.52 | 14.52 | 14.03 | 14.36 | 443,264 | -0.18(-1.24%) |
Aug 04, 2023 | 14.36 | 14.87 | 14.36 | 14.54 | 433,441 | +0.22(+1.54%) |
Aug 03, 2023 | 14.26 | 14.49 | 13.97 | 14.32 | 383,429 | -0.08(-0.56%) |
Aug 02, 2023 | 14.57 | 14.68 | 14.13 | 14.40 | 409,058 | -0.58(-3.87%) |
Aug 01, 2023 | 14.86 | 15.11 | 14.53 | 14.98 | 436,840 | -0.04(-0.27%) |
Jul 31, 2023 | 14.59 | 15.11 | 14.55 | 15.02 | 777,633 | +0.53(+3.66%) |
Jul 28, 2023 | 14.34 | 14.76 | 14.27 | 14.49 | 406,000 | +0.36(+2.55%) |
Jul 27, 2023 | 14.32 | 14.53 | 13.85 | 14.13 | 571,240 | -0.02(-0.14%) |
Jul 26, 2023 | 13.38 | 14.24 | 13.35 | 14.15 | 491,248 | +0.66(+4.89%) |
Jul 25, 2023 | 13.45 | 13.71 | 13.31 | 13.49 | 311,175 | +0.10(+0.75%) |
Jul 24, 2023 | 13.35 | 13.49 | 13.02 | 13.39 | 378,026 | +0.01(+0.07%) |
Jul 21, 2023 | 13.99 | 14.02 | 13.27 | 13.38 | 403,837 | -0.43(-3.11%) |
Jul 20, 2023 | 14.32 | 14.49 | 13.64 | 13.81 | 502,677 | -0.66(-4.56%) |
Jul 19, 2023 | 14.71 | 14.99 | 14.38 | 14.47 | 452,656 | -0.13(-0.89%) |
Jul 18, 2023 | 14.09 | 14.64 | 14.04 | 14.60 | 572,438 | +0.62(+4.43%) |
Jul 17, 2023 | 13.46 | 14.09 | 13.29 | 13.98 | 396,952 | +0.52(+3.86%) |
Jul 14, 2023 | 13.60 | 13.77 | 13.29 | 13.46 | 312,412 | -0.16(-1.17%) |
Jul 13, 2023 | 13.75 | 13.93 | 13.41 | 13.62 | 532,499 | -0.01(-0.07%) |
Jul 12, 2023 | 13.77 | 14.24 | 13.49 | 13.63 | 834,884 | +0.12(+0.89%) |
Jul 11, 2023 | 12.85 | 13.53 | 12.53 | 13.51 | 836,099 | +0.75(+5.88%) |
Jul 10, 2023 | 11.79 | 12.89 | 11.70 | 12.76 | 815,968 | +0.90(+7.59%) |
Jul 07, 2023 | 11.46 | 11.98 | 11.32 | 11.86 | 1,380,492 | +0.47(+4.13%) |
Jul 06, 2023 | 11.58 | 11.61 | 11.04 | 11.39 | 789,276 | -0.49(-4.12%) |
Jul 05, 2023 | 13.03 | 13.03 | 11.70 | 11.88 | 994,931 | -1.31(-9.93%) |