Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.28 | 11.43 | 11.08 | 11.17 | 348,838 | -0.13(-1.15%) |
Sep 28, 2023 | 11.42 | 11.55 | 11.03 | 11.30 | 230,705 | -0.20(-1.74%) |
Sep 27, 2023 | 11.43 | 11.66 | 11.26 | 11.50 | 283,801 | +0.14(+1.23%) |
Sep 26, 2023 | 11.10 | 11.63 | 11.07 | 11.36 | 446,861 | +0.27(+2.43%) |
Sep 25, 2023 | 11.78 | 11.37 | 11.06 | 11.09 | 337,767 | -0.80(-6.73%) |
Sep 22, 2023 | 11.93 | 12.16 | 11.66 | 11.89 | 327,333 | +0.08(+0.68%) |
Sep 21, 2023 | 12.52 | 12.61 | 11.77 | 11.81 | 559,428 | -0.81(-6.42%) |
Sep 20, 2023 | 12.96 | 12.98 | 12.59 | 12.62 | 645,463 | -0.22(-1.71%) |
Sep 19, 2023 | 12.67 | 12.93 | 12.40 | 12.84 | 506,224 | +0.21(+1.66%) |
Sep 18, 2023 | 12.90 | 13.72 | 12.25 | 12.63 | 710,378 | -0.10(-0.79%) |
Sep 15, 2023 | 13.10 | 13.30 | 12.46 | 12.73 | 6,068,746 | -0.50(-3.78%) |
Sep 14, 2023 | 14.04 | 14.20 | 13.15 | 13.23 | 533,676 | -0.75(-5.36%) |
Sep 13, 2023 | 12.92 | 14.22 | 12.92 | 13.98 | 764,945 | +0.91(+6.96%) |
Sep 12, 2023 | 12.52 | 13.29 | 12.52 | 13.07 | 546,974 | +0.60(+4.81%) |
Sep 11, 2023 | 12.48 | 12.84 | 12.11 | 12.47 | 562,941 | -0.10(-0.80%) |
Sep 08, 2023 | 12.52 | 12.57 | 11.96 | 12.57 | 551,309 | +0.03(+0.24%) |
Sep 07, 2023 | 11.96 | 12.65 | 11.56 | 12.54 | 603,535 | +0.41(+3.38%) |
Sep 06, 2023 | 12.26 | 12.34 | 11.67 | 12.13 | 736,139 | -0.12(-1.02%) |
Sep 05, 2023 | 14.22 | 14.22 | 12.18 | 12.26 | 1,151,755 | -2.48(-16.86%) |
Sep 01, 2023 | 14.98 | 15.64 | 14.62 | 14.74 | 497,431 | -0.11(-0.74%) |
Aug 31, 2023 | 15.37 | 15.50 | 14.85 | 14.85 | 567,711 | -0.53(-3.45%) |
Aug 30, 2023 | 15.61 | 15.73 | 15.16 | 15.38 | 231,376 | -0.21(-1.35%) |
Aug 29, 2023 | 16.00 | 16.06 | 15.42 | 15.59 | 193,373 | -0.32(-2.01%) |
Aug 28, 2023 | 15.70 | 15.96 | 15.49 | 15.91 | 135,326 | +0.24(+1.53%) |
Aug 25, 2023 | 15.41 | 15.93 | 15.14 | 15.67 | 207,288 | +0.35(+2.28%) |
Aug 24, 2023 | 15.15 | 15.49 | 14.96 | 15.32 | 322,894 | +0.21(+1.39%) |
Aug 23, 2023 | 15.60 | 15.60 | 14.95 | 15.11 | 213,842 | -0.23(-1.50%) |
Aug 22, 2023 | 15.93 | 15.96 | 15.27 | 15.34 | 246,989 | -0.58(-3.64%) |
Aug 21, 2023 | 15.61 | 15.98 | 15.42 | 15.92 | 272,324 | +0.31(+1.99%) |
Aug 18, 2023 | 15.44 | 16.00 | 15.44 | 15.61 | 238,051 | -0.05(-0.32%) |
Aug 17, 2023 | 15.43 | 15.77 | 15.02 | 15.66 | 204,454 | +0.28(+1.82%) |
Aug 16, 2023 | 15.75 | 15.78 | 15.19 | 15.38 | 207,740 | -0.47(-2.97%) |
Aug 15, 2023 | 15.63 | 16.09 | 15.45 | 15.85 | 148,261 | +0.09(+0.57%) |
Aug 14, 2023 | 15.80 | 15.83 | 15.29 | 15.76 | 164,385 | -0.13(-0.82%) |
Aug 11, 2023 | 16.26 | 16.46 | 15.85 | 15.89 | 190,885 | -0.51(-3.11%) |
Aug 10, 2023 | 16.81 | 17.04 | 16.27 | 16.40 | 175,590 | -0.30(-1.80%) |
Aug 09, 2023 | 17.35 | 17.35 | 16.25 | 16.70 | 253,012 | -1.82(-9.83%) |
Aug 08, 2023 | 17.82 | 18.82 | 15.63 | 18.52 | 426,204 | -0.82(-4.24%) |
Aug 07, 2023 | 19.78 | 19.98 | 19.18 | 19.34 | 213,166 | -0.48(-2.42%) |
Aug 04, 2023 | 19.47 | 20.04 | 19.33 | 19.82 | 193,753 | +0.36(+1.85%) |
Aug 03, 2023 | 18.82 | 19.65 | 18.74 | 19.46 | 140,370 | +0.57(+3.02%) |
Aug 02, 2023 | 18.57 | 19.07 | 18.12 | 18.89 | 146,156 | +0.25(+1.34%) |
Aug 01, 2023 | 18.83 | 19.14 | 18.31 | 18.64 | 128,479 | -0.33(-1.74%) |
Jul 31, 2023 | 18.53 | 19.10 | 18.50 | 18.97 | 187,405 | +0.53(+2.87%) |
Jul 28, 2023 | 18.31 | 18.57 | 18.15 | 18.44 | 164,550 | +0.32(+1.77%) |
Jul 27, 2023 | 18.89 | 18.89 | 17.93 | 18.12 | 260,217 | -0.71(-3.77%) |
Jul 26, 2023 | 18.77 | 19.13 | 18.70 | 18.83 | 159,294 | +0.24(+1.29%) |
Jul 25, 2023 | 18.37 | 18.92 | 18.37 | 18.59 | 323,679 | +0.16(+0.87%) |
Jul 24, 2023 | 18.84 | 19.01 | 18.16 | 18.43 | 186,500 | -0.37(-1.97%) |
Jul 21, 2023 | 18.73 | 18.89 | 18.24 | 18.80 | 171,091 | +0.14(+0.75%) |
Jul 20, 2023 | 18.87 | 19.00 | 18.62 | 18.66 | 165,680 | -0.31(-1.63%) |
Jul 19, 2023 | 19.08 | 19.27 | 18.76 | 18.97 | 190,282 | -0.08(-0.42%) |
Jul 18, 2023 | 18.86 | 19.48 | 18.50 | 19.05 | 159,549 | +0.17(+0.90%) |
Jul 17, 2023 | 19.24 | 19.63 | 18.85 | 18.88 | 196,717 | -0.34(-1.77%) |
Jul 14, 2023 | 19.21 | 19.35 | 18.79 | 19.22 | 151,776 | +0.02(+0.10%) |
Jul 13, 2023 | 19.61 | 19.64 | 19.17 | 19.20 | 195,737 | -0.36(-1.84%) |
Jul 12, 2023 | 19.82 | 19.86 | 19.44 | 19.56 | 134,107 | +0.10(+0.51%) |
Jul 11, 2023 | 19.65 | 19.65 | 19.08 | 19.46 | 206,705 | -0.15(-0.76%) |
Jul 10, 2023 | 19.49 | 20.18 | 19.29 | 19.61 | 245,250 | +0.06(+0.31%) |
Jul 07, 2023 | 19.91 | 20.23 | 19.49 | 19.55 | 190,784 | -0.52(-2.59%) |
Jul 06, 2023 | 20.89 | 20.98 | 20.01 | 20.07 | 189,085 | -1.12(-5.29%) |
Jul 05, 2023 | 22.13 | 22.13 | 21.16 | 21.19 | 240,154 | -0.94(-4.25%) |