Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.52 | 11.60 | 11.19 | 11.39 | 1,839,476 | +0.04(+0.32%) |
Sep 28, 2023 | 11.04 | 11.46 | 10.90 | 11.35 | 1,641,609 | +0.24(+2.12%) |
Sep 27, 2023 | 11.10 | 11.19 | 10.88 | 11.12 | 1,301,247 | +0.11(+0.99%) |
Sep 26, 2023 | 11.02 | 11.13 | 10.95 | 11.01 | 1,479,282 | -0.15(-1.30%) |
Sep 25, 2023 | 10.79 | 11.23 | 11.11 | 11.15 | 1,253,589 | -0.01(-0.08%) |
Sep 22, 2023 | 11.12 | 11.26 | 10.96 | 11.16 | 645,711 | +0.45(+4.24%) |
Sep 21, 2023 | 10.55 | 10.73 | 10.49 | 10.71 | 749,589 | -0.13(-1.17%) |
Sep 20, 2023 | 10.80 | 10.92 | 10.77 | 10.84 | 689,935 | -0.04(-0.33%) |
Sep 19, 2023 | 10.88 | 11.03 | 10.84 | 10.87 | 746,736 | +0.01(+0.08%) |
Sep 18, 2023 | 10.81 | 10.98 | 10.61 | 10.86 | 1,045,166 | +0.00(+0.00%) |
Sep 15, 2023 | 11.01 | 11.21 | 10.83 | 10.86 | 962,246 | -0.06(-0.58%) |
Sep 14, 2023 | 11.00 | 11.07 | 10.90 | 10.93 | 437,107 | +0.02(+0.17%) |
Sep 13, 2023 | 10.97 | 11.07 | 10.86 | 10.91 | 618,398 | -0.08(-0.74%) |
Sep 12, 2023 | 11.21 | 11.30 | 10.94 | 10.99 | 856,242 | -0.20(-1.79%) |
Sep 11, 2023 | 11.44 | 11.46 | 11.15 | 11.19 | 864,782 | -0.01(-0.08%) |
Sep 08, 2023 | 11.34 | 11.43 | 11.13 | 11.20 | 567,908 | -0.17(-1.52%) |
Sep 07, 2023 | 11.64 | 11.70 | 11.28 | 11.37 | 781,938 | -0.69(-5.72%) |
Sep 06, 2023 | 11.81 | 12.17 | 11.81 | 12.06 | 1,040,327 | +0.19(+1.61%) |
Sep 05, 2023 | 12.12 | 12.25 | 11.79 | 11.87 | 731,108 | -0.46(-3.76%) |
Sep 01, 2023 | 11.93 | 12.56 | 11.86 | 12.33 | 1,017,293 | +0.62(+5.27%) |
Aug 31, 2023 | 11.93 | 11.97 | 11.71 | 11.72 | 1,840,743 | -0.22(-1.83%) |
Aug 30, 2023 | 11.82 | 12.12 | 11.82 | 11.93 | 772,787 | -0.17(-1.42%) |
Aug 29, 2023 | 12.43 | 12.43 | 11.99 | 12.11 | 1,290,399 | -0.14(-1.11%) |
Aug 28, 2023 | 11.46 | 12.29 | 11.46 | 12.24 | 1,596,823 | +0.90(+7.93%) |
Aug 25, 2023 | 12.13 | 12.14 | 11.17 | 11.34 | 2,690,028 | -1.10(-8.83%) |
Aug 24, 2023 | 12.56 | 12.92 | 11.91 | 12.44 | 1,826,523 | +0.38(+3.16%) |
Aug 23, 2023 | 11.91 | 12.11 | 11.89 | 12.06 | 857,101 | +0.11(+0.91%) |
Aug 22, 2023 | 11.95 | 12.02 | 11.73 | 11.95 | 4,256,234 | +0.23(+1.94%) |
Aug 21, 2023 | 11.46 | 11.76 | 11.40 | 11.73 | 730,936 | +0.24(+2.06%) |
Aug 18, 2023 | 11.54 | 11.65 | 11.31 | 11.49 | 1,380,446 | -0.52(-4.31%) |
Aug 17, 2023 | 12.23 | 12.26 | 11.94 | 12.01 | 1,029,772 | +0.03(+0.23%) |
Aug 16, 2023 | 11.97 | 12.07 | 11.72 | 11.98 | 558,517 | -0.25(-2.01%) |
Aug 15, 2023 | 12.26 | 12.38 | 11.99 | 12.23 | 591,657 | -0.16(-1.32%) |
Aug 14, 2023 | 12.28 | 12.50 | 12.05 | 12.39 | 631,128 | -0.05(-0.37%) |
Aug 11, 2023 | 12.50 | 12.60 | 12.27 | 12.43 | 851,528 | -0.45(-3.52%) |
Aug 10, 2023 | 12.86 | 13.37 | 12.86 | 12.89 | 770,764 | +0.25(+2.01%) |
Aug 09, 2023 | 12.72 | 12.76 | 12.41 | 12.63 | 595,416 | +0.13(+1.02%) |
Aug 08, 2023 | 12.43 | 12.54 | 12.08 | 12.51 | 933,603 | -0.15(-1.22%) |
Aug 07, 2023 | 13.14 | 13.16 | 12.63 | 12.66 | 1,618,709 | -0.45(-3.40%) |
Aug 04, 2023 | 13.51 | 13.53 | 13.09 | 13.11 | 859,303 | -0.33(-2.43%) |
Aug 03, 2023 | 13.40 | 13.63 | 13.31 | 13.43 | 970,037 | +0.40(+3.07%) |
Aug 02, 2023 | 13.35 | 13.39 | 12.73 | 13.03 | 1,420,431 | -0.73(-5.28%) |
Aug 01, 2023 | 14.00 | 14.27 | 13.62 | 13.76 | 1,998,678 | -0.54(-3.81%) |
Jul 31, 2023 | 13.95 | 14.55 | 13.87 | 14.31 | 1,827,917 | +0.35(+2.54%) |
Jul 28, 2023 | 13.45 | 14.06 | 13.45 | 13.95 | 3,507,680 | +0.99(+7.68%) |
Jul 27, 2023 | 13.31 | 13.31 | 12.79 | 12.96 | 1,269,047 | -0.21(-1.62%) |
Jul 26, 2023 | 12.95 | 13.42 | 12.90 | 13.17 | 1,079,838 | +0.24(+1.83%) |
Jul 25, 2023 | 13.33 | 13.61 | 12.85 | 12.93 | 1,069,431 | -0.05(-0.35%) |
Jul 24, 2023 | 12.26 | 13.10 | 12.21 | 12.98 | 1,618,315 | +0.72(+5.85%) |
Jul 21, 2023 | 12.43 | 12.53 | 12.20 | 12.26 | 558,935 | +0.01(+0.07%) |
Jul 20, 2023 | 12.42 | 12.42 | 12.21 | 12.25 | 502,592 | -0.27(-2.17%) |
Jul 19, 2023 | 12.41 | 12.95 | 12.35 | 12.53 | 1,328,527 | +0.36(+2.99%) |
Jul 18, 2023 | 12.44 | 12.57 | 12.12 | 12.16 | 1,688,422 | -0.48(-3.81%) |
Jul 17, 2023 | 12.58 | 12.73 | 12.43 | 12.64 | 613,485 | -0.16(-1.28%) |
Jul 14, 2023 | 12.88 | 13.11 | 12.63 | 12.81 | 740,891 | -0.33(-2.49%) |
Jul 13, 2023 | 13.12 | 13.27 | 12.97 | 13.13 | 1,988,224 | +0.33(+2.55%) |
Jul 12, 2023 | 12.61 | 12.97 | 12.53 | 12.81 | 1,279,103 | +0.59(+4.83%) |
Jul 11, 2023 | 12.26 | 12.44 | 11.93 | 12.22 | 884,763 | +0.08(+0.64%) |
Jul 10, 2023 | 11.95 | 12.17 | 11.92 | 12.14 | 1,316,432 | +0.02(+0.19%) |
Jul 07, 2023 | 11.80 | 12.27 | 11.78 | 12.12 | 1,109,739 | +0.44(+3.73%) |
Jul 06, 2023 | 11.74 | 11.89 | 11.60 | 11.68 | 660,263 | -0.22(-1.83%) |
Jul 05, 2023 | 12.02 | 12.02 | 11.69 | 11.90 | 778,807 | -0.30(-2.46%) |