Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.34 | 11.43 | 11.34 | 11.38 | 316,680 | +0.06(+0.49%) |
Sep 28, 2023 | 11.19 | 11.33 | 11.19 | 11.32 | 379,423 | +0.09(+0.83%) |
Sep 27, 2023 | 11.21 | 11.30 | 11.14 | 11.23 | 692,213 | +0.05(+0.42%) |
Sep 26, 2023 | 11.27 | 11.31 | 11.18 | 11.18 | 687,861 | -0.09(-0.82%) |
Sep 25, 2023 | 11.17 | 11.27 | 11.19 | 11.27 | 597,387 | +0.06(+0.58%) |
Sep 22, 2023 | 11.19 | 11.27 | 11.17 | 11.21 | 703,468 | +0.04(+0.33%) |
Sep 21, 2023 | 11.14 | 11.26 | 11.14 | 11.17 | 390,768 | -0.06(-0.58%) |
Sep 20, 2023 | 11.16 | 11.27 | 11.16 | 11.24 | 409,417 | +0.07(+0.67%) |
Sep 19, 2023 | 11.14 | 11.19 | 11.10 | 11.16 | 682,906 | -0.03(-0.25%) |
Sep 18, 2023 | 11.28 | 11.33 | 11.15 | 11.19 | 1,104,141 | -0.13(-1.15%) |
Sep 15, 2023 | 11.32 | 11.39 | 11.29 | 11.32 | 300,883 | -0.06(-0.57%) |
Sep 14, 2023 | 11.29 | 11.40 | 11.24 | 11.39 | 857,845 | +0.07(+0.66%) |
Sep 13, 2023 | 11.40 | 11.42 | 11.29 | 11.31 | 966,936 | -0.09(-0.81%) |
Sep 12, 2023 | 11.56 | 11.63 | 11.40 | 11.40 | 1,073,166 | -0.18(-1.53%) |
Sep 11, 2023 | 11.68 | 11.71 | 11.57 | 11.58 | 666,334 | -0.12(-1.02%) |
Sep 08, 2023 | 11.61 | 11.72 | 11.59 | 11.70 | 493,913 | +0.11(+0.95%) |
Sep 07, 2023 | 11.53 | 11.65 | 11.51 | 11.59 | 503,821 | +0.03(+0.24%) |
Sep 06, 2023 | 11.65 | 11.82 | 11.51 | 11.56 | 1,019,387 | -0.11(-0.94%) |
Sep 05, 2023 | 11.47 | 11.71 | 11.47 | 11.67 | 1,097,962 | +0.10(+0.87%) |
Sep 01, 2023 | 11.55 | 11.73 | 11.52 | 11.57 | 1,468,039 | -0.23(-1.94%) |
Aug 31, 2023 | 11.72 | 12.03 | 11.51 | 11.80 | 3,070,724 | -0.37(-3.01%) |
Aug 30, 2023 | 11.54 | 12.68 | 11.28 | 12.17 | 7,095,907 | -3.26(-21.15%) |
Aug 29, 2023 | 15.40 | 15.50 | 15.38 | 15.43 | 462,875 | +0.00(+0.00%) |
Aug 28, 2023 | 15.48 | 15.51 | 15.39 | 15.43 | 244,991 | +0.05(+0.30%) |
Aug 25, 2023 | 15.28 | 15.40 | 15.19 | 15.38 | 206,580 | +0.16(+1.02%) |
Aug 24, 2023 | 15.30 | 15.34 | 15.22 | 15.23 | 113,055 | -0.02(-0.12%) |
Aug 23, 2023 | 15.17 | 15.29 | 15.17 | 15.25 | 152,008 | +0.08(+0.54%) |
Aug 22, 2023 | 15.17 | 15.19 | 15.13 | 15.17 | 174,736 | +0.06(+0.42%) |
Aug 21, 2023 | 15.06 | 15.16 | 15.06 | 15.10 | 160,011 | +0.04(+0.24%) |
Aug 18, 2023 | 15.04 | 15.11 | 15.00 | 15.06 | 194,945 | +0.01(+0.06%) |
Aug 17, 2023 | 15.09 | 15.15 | 15.05 | 15.06 | 152,551 | -0.08(-0.54%) |
Aug 16, 2023 | 15.21 | 15.24 | 15.06 | 15.14 | 285,936 | -0.11(-0.72%) |
Aug 15, 2023 | 15.28 | 15.30 | 15.22 | 15.25 | 166,320 | -0.04(-0.24%) |
Aug 14, 2023 | 15.31 | 15.35 | 15.26 | 15.28 | 209,347 | -0.05(-0.36%) |
Aug 11, 2023 | 15.37 | 15.46 | 15.32 | 15.34 | 218,450 | -0.05(-0.36%) |
Aug 10, 2023 | 15.53 | 15.53 | 15.37 | 15.39 | 217,535 | -0.08(-0.53%) |
Aug 09, 2023 | 15.55 | 15.63 | 15.48 | 15.48 | 277,932 | -0.12(-0.76%) |
Aug 08, 2023 | 15.53 | 15.65 | 15.49 | 15.59 | 164,890 | +0.02(+0.11%) |
Aug 07, 2023 | 15.55 | 15.62 | 15.51 | 15.58 | 281,608 | +0.08(+0.52%) |
Aug 04, 2023 | 15.40 | 15.58 | 15.38 | 15.50 | 316,196 | +0.14(+0.88%) |
Aug 03, 2023 | 15.37 | 15.50 | 15.29 | 15.36 | 279,475 | -0.06(-0.41%) |
Aug 02, 2023 | 15.36 | 15.43 | 15.32 | 15.42 | 220,213 | -0.01(-0.06%) |
Aug 01, 2023 | 15.40 | 15.48 | 15.38 | 15.43 | 237,119 | +0.05(+0.29%) |
Jul 31, 2023 | 15.33 | 15.39 | 15.32 | 15.39 | 204,681 | +0.05(+0.35%) |
Jul 28, 2023 | 15.34 | 15.34 | 15.27 | 15.33 | 218,585 | +0.07(+0.47%) |
Jul 27, 2023 | 15.31 | 15.34 | 15.23 | 15.26 | 186,730 | -0.05(-0.30%) |
Jul 26, 2023 | 15.27 | 15.31 | 15.20 | 15.31 | 264,883 | +0.07(+0.47%) |
Jul 25, 2023 | 15.16 | 15.23 | 15.16 | 15.23 | 219,779 | +0.07(+0.48%) |
Jul 24, 2023 | 15.12 | 15.29 | 15.12 | 15.16 | 286,983 | +0.05(+0.30%) |
Jul 21, 2023 | 15.17 | 15.21 | 15.12 | 15.12 | 182,098 | -0.05(-0.30%) |
Jul 20, 2023 | 15.18 | 15.18 | 15.12 | 15.16 | 152,579 | +0.00(+0.00%) |
Jul 19, 2023 | 15.16 | 15.20 | 15.13 | 15.16 | 164,042 | +0.00(+0.00%) |
Jul 18, 2023 | 15.14 | 15.24 | 15.13 | 15.16 | 163,470 | +0.00(+0.00%) |
Jul 17, 2023 | 15.12 | 15.17 | 15.11 | 15.16 | 139,424 | +0.04(+0.24%) |
Jul 14, 2023 | 15.13 | 15.21 | 15.08 | 15.13 | 163,992 | -0.06(-0.42%) |
Jul 13, 2023 | 15.21 | 15.26 | 15.17 | 15.19 | 227,789 | -0.04(-0.24%) |
Jul 12, 2023 | 15.20 | 15.28 | 15.10 | 15.23 | 283,813 | +0.05(+0.30%) |
Jul 11, 2023 | 15.23 | 15.25 | 15.16 | 15.18 | 202,912 | -0.02(-0.12%) |
Jul 10, 2023 | 15.19 | 15.25 | 15.16 | 15.20 | 317,355 | +0.01(+0.06%) |
Jul 07, 2023 | 15.12 | 15.23 | 15.11 | 15.19 | 230,555 | +0.04(+0.29%) |
Jul 06, 2023 | 15.05 | 15.17 | 15.02 | 15.15 | 207,704 | +0.04(+0.24%) |
Jul 05, 2023 | 15.02 | 15.19 | 15.01 | 15.11 | 372,133 | +0.11(+0.71%) |