Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.71 | 10.78 | 10.40 | 10.43 | 945,193 | -0.16(-1.51%) |
Sep 28, 2023 | 10.71 | 10.85 | 10.54 | 10.59 | 943,028 | -0.12(-1.12%) |
Sep 27, 2023 | 10.70 | 10.74 | 10.53 | 10.71 | 593,023 | +0.05(+0.47%) |
Sep 26, 2023 | 10.68 | 10.94 | 10.59 | 10.66 | 995,333 | -0.06(-0.56%) |
Sep 25, 2023 | 10.40 | 10.72 | 10.64 | 10.72 | 1,039,686 | +0.30(+2.88%) |
Sep 22, 2023 | 10.50 | 10.61 | 10.36 | 10.42 | 807,168 | -0.07(-0.67%) |
Sep 21, 2023 | 10.72 | 10.79 | 10.44 | 10.49 | 522,090 | -0.28(-2.60%) |
Sep 20, 2023 | 10.89 | 10.99 | 10.72 | 10.77 | 580,236 | -0.07(-0.65%) |
Sep 19, 2023 | 10.66 | 10.91 | 10.66 | 10.84 | 1,003,762 | +0.22(+2.07%) |
Sep 18, 2023 | 10.60 | 10.68 | 10.45 | 10.62 | 856,530 | +0.02(+0.19%) |
Sep 15, 2023 | 10.78 | 10.87 | 10.52 | 10.60 | 2,889,050 | -0.18(-1.67%) |
Sep 14, 2023 | 10.66 | 10.86 | 10.59 | 10.78 | 1,308,388 | +0.22(+2.08%) |
Sep 13, 2023 | 10.79 | 10.83 | 10.54 | 10.56 | 644,847 | -0.20(-1.86%) |
Sep 12, 2023 | 10.95 | 11.04 | 10.64 | 10.76 | 616,217 | -0.19(-1.74%) |
Sep 11, 2023 | 11.04 | 11.12 | 10.92 | 10.95 | 854,258 | -0.06(-0.54%) |
Sep 08, 2023 | 11.06 | 11.12 | 10.89 | 11.01 | 998,254 | -0.06(-0.54%) |
Sep 07, 2023 | 11.12 | 11.13 | 10.88 | 11.07 | 559,406 | -0.11(-0.98%) |
Sep 06, 2023 | 11.28 | 11.38 | 11.11 | 11.18 | 356,435 | -0.13(-1.15%) |
Sep 05, 2023 | 11.66 | 11.66 | 11.07 | 11.31 | 528,766 | -0.43(-3.66%) |
Sep 01, 2023 | 11.60 | 11.78 | 11.60 | 11.74 | 455,774 | +0.19(+1.65%) |
Aug 31, 2023 | 11.64 | 11.79 | 11.53 | 11.55 | 588,549 | -0.06(-0.52%) |
Aug 30, 2023 | 11.62 | 11.68 | 11.48 | 11.61 | 609,354 | -0.05(-0.43%) |
Aug 29, 2023 | 11.67 | 11.75 | 11.61 | 11.66 | 329,365 | -0.05(-0.43%) |
Aug 28, 2023 | 11.73 | 11.98 | 11.66 | 11.71 | 333,137 | +0.02(+0.17%) |
Aug 25, 2023 | 11.72 | 11.90 | 11.66 | 11.69 | 431,572 | +0.02(+0.17%) |
Aug 24, 2023 | 12.10 | 12.13 | 11.59 | 11.67 | 680,991 | -0.47(-3.87%) |
Aug 23, 2023 | 12.09 | 12.25 | 12.04 | 12.14 | 298,560 | +0.04(+0.33%) |
Aug 22, 2023 | 12.19 | 12.27 | 12.04 | 12.10 | 293,099 | -0.09(-0.74%) |
Aug 21, 2023 | 12.37 | 12.42 | 12.15 | 12.19 | 307,915 | -0.21(-1.69%) |
Aug 18, 2023 | 12.32 | 12.51 | 12.32 | 12.40 | 369,332 | -0.01(-0.08%) |
Aug 17, 2023 | 12.47 | 12.52 | 12.31 | 12.41 | 276,613 | -0.07(-0.56%) |
Aug 16, 2023 | 12.64 | 12.76 | 12.47 | 12.48 | 231,454 | -0.16(-1.27%) |
Aug 15, 2023 | 12.78 | 12.79 | 12.55 | 12.64 | 365,864 | -0.23(-1.79%) |
Aug 14, 2023 | 12.77 | 12.91 | 12.69 | 12.87 | 424,213 | +0.05(+0.39%) |
Aug 11, 2023 | 12.70 | 12.83 | 12.66 | 12.82 | 322,641 | +0.08(+0.63%) |
Aug 10, 2023 | 12.81 | 13.01 | 12.62 | 12.74 | 591,973 | -0.02(-0.16%) |
Aug 09, 2023 | 12.85 | 12.98 | 12.60 | 12.76 | 586,699 | -0.10(-0.78%) |
Aug 08, 2023 | 12.72 | 12.96 | 12.58 | 12.86 | 405,762 | +0.12(+0.94%) |
Aug 07, 2023 | 12.82 | 12.92 | 12.69 | 12.74 | 403,674 | -0.06(-0.47%) |
Aug 04, 2023 | 12.81 | 12.91 | 12.73 | 12.80 | 363,116 | +0.04(+0.31%) |
Aug 03, 2023 | 12.64 | 12.87 | 12.60 | 12.76 | 549,060 | +0.00(+0.00%) |
Aug 02, 2023 | 12.36 | 12.85 | 12.32 | 12.76 | 1,014,128 | +0.23(+1.84%) |
Aug 01, 2023 | 12.55 | 12.60 | 12.29 | 12.53 | 650,544 | -0.08(-0.63%) |
Jul 31, 2023 | 12.51 | 12.92 | 12.46 | 12.61 | 733,126 | +0.11(+0.88%) |
Jul 28, 2023 | 12.59 | 12.88 | 12.46 | 12.50 | 997,225 | +0.00(+0.00%) |
Jul 27, 2023 | 12.51 | 12.67 | 12.20 | 12.50 | 1,503,366 | -0.06(-0.48%) |
Jul 26, 2023 | 13.84 | 13.87 | 12.29 | 12.56 | 3,000,651 | -2.13(-14.50%) |
Jul 25, 2023 | 14.60 | 14.81 | 14.49 | 14.69 | 779,056 | +0.11(+0.75%) |
Jul 24, 2023 | 14.50 | 14.72 | 14.50 | 14.58 | 1,095,390 | +0.06(+0.41%) |
Jul 21, 2023 | 14.61 | 14.80 | 14.42 | 14.52 | 2,146,718 | -0.05(-0.34%) |
Jul 20, 2023 | 14.95 | 14.95 | 14.47 | 14.57 | 1,221,546 | -0.37(-2.48%) |
Jul 19, 2023 | 14.65 | 15.03 | 14.49 | 14.94 | 1,041,015 | +0.32(+2.19%) |
Jul 18, 2023 | 14.25 | 14.62 | 14.12 | 14.62 | 994,725 | +0.39(+2.74%) |
Jul 17, 2023 | 14.72 | 14.72 | 14.22 | 14.23 | 731,448 | -0.57(-3.85%) |
Jul 14, 2023 | 14.69 | 14.98 | 14.57 | 14.80 | 689,475 | +0.05(+0.34%) |
Jul 13, 2023 | 14.38 | 14.75 | 14.19 | 14.75 | 3,002,868 | +0.41(+2.86%) |
Jul 12, 2023 | 14.56 | 14.64 | 14.30 | 14.34 | 1,030,256 | +0.00(+0.00%) |
Jul 11, 2023 | 14.26 | 14.43 | 14.26 | 14.34 | 600,861 | +0.11(+0.77%) |
Jul 10, 2023 | 14.46 | 14.57 | 14.19 | 14.23 | 397,233 | -0.26(-1.79%) |
Jul 07, 2023 | 14.52 | 14.65 | 14.48 | 14.49 | 304,382 | -0.03(-0.21%) |
Jul 06, 2023 | 14.72 | 14.73 | 14.43 | 14.52 | 469,703 | -0.37(-2.48%) |
Jul 05, 2023 | 14.86 | 15.13 | 14.83 | 14.89 | 727,806 | +0.03(+0.20%) |