Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.34 | 12.46 | 12.25 | 12.33 | 209,067 | +0.08(+0.64%) |
Sep 28, 2023 | 12.20 | 12.36 | 12.14 | 12.25 | 231,999 | +0.08(+0.64%) |
Sep 27, 2023 | 12.18 | 12.28 | 12.09 | 12.18 | 321,921 | +0.09(+0.73%) |
Sep 26, 2023 | 12.18 | 12.29 | 12.06 | 12.09 | 150,077 | -0.18(-1.43%) |
Sep 25, 2023 | 12.18 | 12.27 | 12.18 | 12.26 | 96,661 | +0.03(+0.24%) |
Sep 22, 2023 | 12.37 | 12.41 | 12.19 | 12.23 | 89,506 | -0.11(-0.87%) |
Sep 21, 2023 | 12.28 | 12.49 | 12.19 | 12.34 | 128,653 | -0.04(-0.32%) |
Sep 20, 2023 | 12.53 | 12.74 | 12.36 | 12.38 | 139,222 | -0.14(-1.09%) |
Sep 19, 2023 | 12.65 | 12.73 | 12.50 | 12.52 | 161,439 | -0.12(-0.93%) |
Sep 18, 2023 | 12.81 | 12.84 | 12.61 | 12.63 | 218,681 | -0.22(-1.75%) |
Sep 15, 2023 | 13.04 | 13.05 | 12.77 | 12.86 | 624,807 | -0.17(-1.28%) |
Sep 14, 2023 | 12.67 | 13.03 | 12.61 | 13.03 | 255,608 | +0.48(+3.82%) |
Sep 13, 2023 | 12.67 | 12.67 | 12.40 | 12.55 | 117,357 | -0.12(-0.93%) |
Sep 12, 2023 | 12.64 | 12.72 | 12.55 | 12.66 | 473,836 | +0.04(+0.31%) |
Sep 11, 2023 | 12.94 | 12.94 | 12.60 | 12.62 | 109,646 | -0.21(-1.67%) |
Sep 08, 2023 | 12.90 | 12.96 | 12.68 | 12.84 | 74,729 | +0.01(+0.08%) |
Sep 07, 2023 | 12.72 | 12.86 | 12.62 | 12.83 | 214,400 | +0.01(+0.08%) |
Sep 06, 2023 | 13.01 | 13.08 | 12.81 | 12.82 | 136,637 | -0.13(-0.98%) |
Sep 05, 2023 | 13.38 | 13.38 | 12.95 | 12.95 | 239,233 | -0.53(-3.92%) |
Sep 01, 2023 | 13.28 | 13.53 | 13.28 | 13.47 | 110,572 | +0.27(+2.07%) |
Aug 31, 2023 | 13.30 | 13.43 | 13.14 | 13.20 | 148,680 | -0.09(-0.66%) |
Aug 30, 2023 | 13.34 | 13.37 | 13.18 | 13.29 | 117,774 | -0.10(-0.73%) |
Aug 29, 2023 | 13.27 | 13.41 | 13.15 | 13.39 | 77,577 | +0.15(+1.11%) |
Aug 28, 2023 | 13.06 | 13.30 | 13.06 | 13.24 | 153,917 | +0.23(+1.80%) |
Aug 25, 2023 | 13.06 | 13.22 | 12.82 | 13.01 | 134,608 | -0.05(-0.37%) |
Aug 24, 2023 | 12.96 | 13.20 | 12.92 | 13.05 | 115,995 | +0.04(+0.30%) |
Aug 23, 2023 | 12.95 | 13.13 | 12.95 | 13.02 | 124,701 | +0.04(+0.30%) |
Aug 22, 2023 | 13.30 | 13.58 | 12.98 | 12.98 | 224,365 | -0.21(-1.63%) |
Aug 21, 2023 | 13.51 | 13.55 | 13.17 | 13.19 | 131,145 | -0.33(-2.46%) |
Aug 18, 2023 | 13.25 | 13.61 | 13.21 | 13.52 | 114,972 | +0.15(+1.10%) |
Aug 17, 2023 | 13.34 | 13.47 | 13.25 | 13.38 | 145,709 | +0.09(+0.66%) |
Aug 16, 2023 | 13.54 | 13.59 | 13.20 | 13.29 | 249,863 | -0.21(-1.52%) |
Aug 15, 2023 | 13.87 | 13.90 | 13.46 | 13.49 | 208,581 | -0.64(-4.56%) |
Aug 14, 2023 | 14.42 | 14.42 | 14.12 | 14.14 | 149,536 | -0.35(-2.43%) |
Aug 11, 2023 | 14.19 | 14.52 | 14.17 | 14.49 | 237,025 | +0.22(+1.58%) |
Aug 10, 2023 | 14.36 | 14.52 | 14.19 | 14.27 | 173,582 | -0.01(-0.07%) |
Aug 09, 2023 | 14.39 | 14.46 | 14.26 | 14.28 | 278,029 | -0.20(-1.35%) |
Aug 08, 2023 | 14.31 | 14.51 | 13.91 | 14.47 | 249,615 | -0.17(-1.13%) |
Aug 07, 2023 | 14.58 | 14.66 | 14.37 | 14.64 | 231,354 | +0.17(+1.15%) |
Aug 04, 2023 | 14.40 | 14.55 | 14.38 | 14.47 | 115,053 | -0.03(-0.24%) |
Aug 03, 2023 | 14.41 | 14.59 | 14.23 | 14.51 | 219,338 | +0.12(+0.81%) |
Aug 02, 2023 | 14.52 | 14.76 | 14.25 | 14.39 | 393,591 | -0.36(-2.43%) |
Aug 01, 2023 | 14.54 | 14.75 | 14.30 | 14.75 | 267,375 | +0.13(+0.86%) |
Jul 31, 2023 | 15.12 | 15.15 | 14.40 | 14.62 | 251,887 | -0.54(-3.57%) |
Jul 28, 2023 | 15.09 | 15.29 | 14.92 | 15.16 | 198,166 | +0.09(+0.58%) |
Jul 27, 2023 | 14.58 | 15.48 | 14.58 | 15.08 | 265,668 | -0.21(-1.39%) |
Jul 26, 2023 | 14.99 | 15.44 | 14.99 | 15.29 | 227,360 | +0.46(+3.13%) |
Jul 25, 2023 | 14.95 | 15.11 | 14.76 | 14.82 | 148,551 | -0.18(-1.23%) |
Jul 24, 2023 | 14.46 | 15.09 | 14.46 | 15.01 | 159,197 | +0.48(+3.33%) |
Jul 21, 2023 | 14.77 | 14.87 | 14.48 | 14.52 | 177,378 | -0.20(-1.38%) |
Jul 20, 2023 | 14.73 | 14.74 | 14.40 | 14.73 | 223,667 | +0.00(+0.00%) |
Jul 19, 2023 | 14.35 | 14.73 | 14.27 | 14.73 | 200,218 | +0.33(+2.28%) |
Jul 18, 2023 | 13.79 | 14.45 | 13.79 | 14.40 | 173,300 | +0.57(+4.13%) |
Jul 17, 2023 | 13.48 | 13.93 | 13.48 | 13.83 | 90,376 | +0.29(+2.14%) |
Jul 14, 2023 | 13.70 | 13.74 | 13.32 | 13.54 | 315,188 | -0.16(-1.20%) |
Jul 13, 2023 | 13.50 | 13.80 | 13.50 | 13.70 | 171,820 | +0.23(+1.72%) |
Jul 12, 2023 | 13.42 | 13.52 | 13.31 | 13.47 | 185,768 | +0.37(+2.81%) |
Jul 11, 2023 | 13.06 | 13.18 | 12.99 | 13.10 | 176,894 | +0.05(+0.37%) |
Jul 10, 2023 | 12.84 | 13.23 | 12.84 | 13.05 | 306,600 | +0.13(+0.97%) |
Jul 07, 2023 | 12.72 | 13.03 | 12.69 | 12.93 | 241,925 | +0.30(+2.37%) |
Jul 06, 2023 | 12.77 | 12.93 | 12.52 | 12.63 | 233,494 | -0.41(-3.12%) |
Jul 05, 2023 | 13.14 | 13.20 | 12.96 | 13.03 | 115,058 | -0.16(-1.25%) |