Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.63 | 11.75 | 11.56 | 11.70 | 14,555 | +0.14(+1.21%) |
Sep 28, 2023 | 11.57 | 11.57 | 11.56 | 11.56 | 591 | -0.01(-0.09%) |
Sep 27, 2023 | 11.56 | 11.57 | 11.56 | 11.57 | 526 | +0.02(+0.17%) |
Sep 25, 2023 | 11.55 | 395 | -0.10(-0.86%) | |||
Sep 22, 2023 | 11.56 | 11.65 | 11.56 | 11.65 | 1,436 | +0.05(+0.43%) |
Sep 21, 2023 | 11.74 | 11.75 | 11.55 | 11.60 | 12,895 | -0.12(-1.02%) |
Sep 20, 2023 | 11.77 | 11.90 | 11.72 | 11.72 | 5,301 | -0.12(-1.01%) |
Sep 19, 2023 | 11.65 | 12.00 | 11.56 | 11.84 | 30,333 | +0.23(+1.98%) |
Sep 18, 2023 | 11.60 | 11.80 | 11.57 | 11.61 | 10,134 | +0.00(+0.00%) |
Sep 14, 2023 | 11.61 | 149 | -0.02(-0.17%) | |||
Sep 13, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 205 | +0.03(+0.26%) |
Sep 12, 2023 | 11.66 | 11.66 | 11.60 | 11.60 | 403 | +0.00(+0.00%) |
Sep 11, 2023 | 11.62 | 11.62 | 11.60 | 11.60 | 740 | +0.00(+0.00%) |
Sep 08, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 228 | -0.02(-0.17%) |
Sep 07, 2023 | 11.68 | 11.68 | 11.62 | 11.62 | 1,633 | +0.02(+0.17%) |
Sep 06, 2023 | 11.60 | 11.62 | 11.60 | 11.60 | 1,580 | +0.00(+0.00%) |
Sep 05, 2023 | 11.70 | 11.70 | 11.60 | 11.60 | 688 | -0.05(-0.43%) |
Sep 01, 2023 | 11.64 | 11.80 | 11.60 | 11.65 | 16,673 | +0.08(+0.69%) |
Aug 31, 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 210 | +0.02(+0.17%) |
Aug 29, 2023 | 11.55 | 101 | -0.08(-0.70%) | |||
Aug 28, 2023 | 11.60 | 11.63 | 11.60 | 11.63 | 2,012 | +0.03(+0.27%) |
Aug 25, 2023 | 11.64 | 11.64 | 11.60 | 11.60 | 1,407 | -0.01(-0.09%) |
Aug 24, 2023 | 11.65 | 11.70 | 11.60 | 11.61 | 7,557 | +0.00(+0.04%) |
Aug 23, 2023 | 11.56 | 11.64 | 11.55 | 11.61 | 1,082 | +0.02(+0.13%) |
Aug 22, 2023 | 11.55 | 11.60 | 11.55 | 11.59 | 8,309 | -0.01(-0.09%) |
Aug 21, 2023 | 11.65 | 11.65 | 11.55 | 11.60 | 2,102 | -0.03(-0.26%) |
Aug 18, 2023 | 11.64 | 11.64 | 11.56 | 11.63 | 975 | +0.08(+0.69%) |
Aug 17, 2023 | 11.64 | 11.65 | 11.53 | 11.55 | 4,251 | -0.05(-0.43%) |
Aug 16, 2023 | 11.70 | 11.70 | 11.50 | 11.60 | 24,545 | -0.27(-2.27%) |
Aug 15, 2023 | 11.50 | 12.20 | 11.49 | 11.87 | 115,795 | +0.42(+3.67%) |
Aug 14, 2023 | 11.45 | 11.50 | 11.45 | 11.45 | 4,103 | +0.00(+0.00%) |
Aug 11, 2023 | 11.46 | 11.55 | 11.45 | 11.45 | 3,759 | -0.09(-0.78%) |
Aug 10, 2023 | 11.54 | 11.54 | 11.46 | 11.54 | 2,504 | +0.00(+0.00%) |
Aug 09, 2023 | 11.49 | 11.55 | 11.48 | 11.54 | 2,416 | -0.05(-0.43%) |
Aug 08, 2023 | 11.53 | 11.60 | 11.53 | 11.59 | 5,270 | +0.13(+1.13%) |
Aug 07, 2023 | 11.55 | 11.55 | 11.45 | 11.46 | 4,086 | -0.09(-0.78%) |
Aug 04, 2023 | 11.50 | 11.55 | 11.50 | 11.55 | 6,461 | -0.05(-0.43%) |
Aug 03, 2023 | 11.58 | 11.64 | 11.55 | 11.60 | 5,209 | +0.04(+0.39%) |
Aug 02, 2023 | 11.58 | 11.69 | 11.50 | 11.55 | 18,143 | -0.06(-0.56%) |
Aug 01, 2023 | 11.59 | 11.63 | 11.52 | 11.62 | 11,505 | -0.05(-0.43%) |
Jul 31, 2023 | 11.59 | 11.69 | 11.57 | 11.67 | 8,736 | -0.08(-0.68%) |
Jul 28, 2023 | 11.65 | 11.85 | 11.57 | 11.75 | 25,420 | +0.10(+0.86%) |
Jul 27, 2023 | 11.60 | 11.65 | 11.57 | 11.65 | 20,187 | +0.03(+0.26%) |
Jul 26, 2023 | 11.70 | 11.71 | 11.61 | 11.62 | 15,256 | -0.02(-0.17%) |
Jul 25, 2023 | 11.65 | 11.84 | 11.56 | 11.64 | 81,053 | +0.05(+0.43%) |
Jul 24, 2023 | 11.71 | 11.96 | 11.55 | 11.59 | 55,227 | -0.06(-0.52%) |
Jul 21, 2023 | 11.71 | 11.75 | 11.55 | 11.65 | 75,663 | -0.13(-1.10%) |
Jul 20, 2023 | 11.76 | 12.20 | 11.63 | 11.78 | 208,723 | -0.77(-6.14%) |
Jul 19, 2023 | 12.99 | 14.40 | 12.00 | 12.55 | 843,489 | +0.87(+7.45%) |
Jul 18, 2023 | 11.51 | 11.73 | 11.44 | 11.68 | 143,968 | -0.11(-0.93%) |
Jul 17, 2023 | 11.66 | 11.99 | 11.43 | 11.79 | 33,009 | -0.46(-3.76%) |
Jul 14, 2023 | 19.00 | 19.91 | 11.60 | 12.25 | 372,471 | +0.87(+7.64%) |
Jul 13, 2023 | 11.47 | 11.47 | 11.15 | 11.38 | 2,012 | +0.02(+0.18%) |
Jul 12, 2023 | 11.41 | 11.45 | 11.36 | 11.36 | 8,919 | -0.21(-1.82%) |
Jul 11, 2023 | 11.60 | 11.60 | 11.40 | 11.57 | 2,213 | -0.13(-1.11%) |
Jul 10, 2023 | 11.85 | 11.85 | 11.70 | 11.70 | 813 | +0.10(+0.86%) |
Jul 07, 2023 | 11.75 | 11.76 | 11.60 | 11.60 | 1,650 | +0.00(+0.00%) |
Jul 06, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.04(+0.35%) |
Jul 05, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 422 | +0.11(+0.95%) |