Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.52 | 12.57 | 12.25 | 12.52 | 436,241 | +0.05(+0.39%) |
Sep 28, 2023 | 12.40 | 12.53 | 11.98 | 12.47 | 473,895 | -0.03(-0.23%) |
Sep 27, 2023 | 12.53 | 12.67 | 12.43 | 12.50 | 623,827 | +0.13(+1.09%) |
Sep 26, 2023 | 12.33 | 12.73 | 12.33 | 12.36 | 527,900 | -0.02(-0.16%) |
Sep 25, 2023 | 12.21 | 12.45 | 12.35 | 12.38 | 460,014 | +0.10(+0.78%) |
Sep 22, 2023 | 12.01 | 12.42 | 12.01 | 12.29 | 528,507 | +0.32(+2.65%) |
Sep 21, 2023 | 11.97 | 12.08 | 11.66 | 11.97 | 744,913 | +0.00(+0.00%) |
Sep 20, 2023 | 12.10 | 12.39 | 11.96 | 11.97 | 538,584 | -0.12(-1.03%) |
Sep 19, 2023 | 12.07 | 12.22 | 12.04 | 12.09 | 363,493 | +0.10(+0.80%) |
Sep 18, 2023 | 12.01 | 12.18 | 11.92 | 12.00 | 548,654 | -0.04(-0.32%) |
Sep 15, 2023 | 12.15 | 12.26 | 12.01 | 12.04 | 439,139 | -0.13(-1.11%) |
Sep 14, 2023 | 11.99 | 12.51 | 11.86 | 12.17 | 443,311 | +0.34(+2.85%) |
Sep 13, 2023 | 12.16 | 12.30 | 11.81 | 11.83 | 445,629 | -0.31(-2.54%) |
Sep 12, 2023 | 12.20 | 12.43 | 12.11 | 12.14 | 475,110 | +0.08(+0.64%) |
Sep 11, 2023 | 12.37 | 12.53 | 11.92 | 12.06 | 827,102 | -0.22(-1.80%) |
Sep 08, 2023 | 11.88 | 12.35 | 11.88 | 12.29 | 512,956 | +0.45(+3.82%) |
Sep 07, 2023 | 11.87 | 11.99 | 11.72 | 11.83 | 474,579 | -0.08(-0.65%) |
Sep 06, 2023 | 12.03 | 12.42 | 11.85 | 11.91 | 440,488 | -0.02(-0.16%) |
Sep 05, 2023 | 12.09 | 12.10 | 11.61 | 11.93 | 809,478 | -0.24(-1.98%) |
Sep 01, 2023 | 12.13 | 12.25 | 11.97 | 12.17 | 544,894 | +0.20(+1.69%) |
Aug 31, 2023 | 12.33 | 12.33 | 11.94 | 11.97 | 562,205 | -0.37(-2.96%) |
Aug 30, 2023 | 12.22 | 12.44 | 12.07 | 12.33 | 480,824 | +0.12(+0.95%) |
Aug 29, 2023 | 12.11 | 12.41 | 12.06 | 12.22 | 572,234 | +0.23(+1.90%) |
Aug 28, 2023 | 12.02 | 12.40 | 11.95 | 11.99 | 459,862 | -0.01(-0.08%) |
Aug 25, 2023 | 12.30 | 12.36 | 11.94 | 12.00 | 370,571 | -0.24(-1.94%) |
Aug 24, 2023 | 12.34 | 12.56 | 12.17 | 12.24 | 404,938 | -0.16(-1.30%) |
Aug 23, 2023 | 12.56 | 12.56 | 12.23 | 12.40 | 412,101 | -0.21(-1.65%) |
Aug 22, 2023 | 12.85 | 12.94 | 12.57 | 12.61 | 425,783 | -0.21(-1.63%) |
Aug 21, 2023 | 12.91 | 13.06 | 12.81 | 12.82 | 379,519 | -0.04(-0.29%) |
Aug 18, 2023 | 12.69 | 12.94 | 12.63 | 12.85 | 292,002 | +0.00(+0.00%) |
Aug 17, 2023 | 12.75 | 13.02 | 12.62 | 12.85 | 563,847 | +0.27(+2.11%) |
Aug 16, 2023 | 12.61 | 12.89 | 12.53 | 12.59 | 434,306 | -0.04(-0.30%) |
Aug 15, 2023 | 12.46 | 12.73 | 12.36 | 12.63 | 484,339 | +0.03(+0.23%) |
Aug 14, 2023 | 12.57 | 12.61 | 12.22 | 12.60 | 463,553 | +0.04(+0.30%) |
Aug 11, 2023 | 12.95 | 13.12 | 12.54 | 12.56 | 562,904 | -0.39(-3.00%) |
Aug 10, 2023 | 13.14 | 13.31 | 12.93 | 12.95 | 439,746 | -0.03(-0.22%) |
Aug 09, 2023 | 12.84 | 13.23 | 12.81 | 12.98 | 409,239 | +0.17(+1.33%) |
Aug 08, 2023 | 12.80 | 12.91 | 12.62 | 12.81 | 623,578 | -0.18(-1.39%) |
Aug 07, 2023 | 13.00 | 13.03 | 12.77 | 12.99 | 527,201 | +0.04(+0.29%) |
Aug 04, 2023 | 13.21 | 13.39 | 12.88 | 12.95 | 599,582 | -0.17(-1.30%) |
Aug 03, 2023 | 13.04 | 13.24 | 12.94 | 13.12 | 661,645 | +0.16(+1.24%) |
Aug 02, 2023 | 12.80 | 13.07 | 12.47 | 12.96 | 1,067,718 | -0.08(-0.58%) |
Aug 01, 2023 | 13.11 | 13.27 | 12.51 | 13.03 | 1,312,958 | -0.31(-2.34%) |
Jul 31, 2023 | 13.02 | 13.67 | 13.02 | 13.35 | 1,952,310 | +0.50(+3.91%) |
Jul 28, 2023 | 12.61 | 12.93 | 12.50 | 12.84 | 646,114 | +0.31(+2.50%) |
Jul 27, 2023 | 12.60 | 12.66 | 12.29 | 12.53 | 654,725 | +0.00(+0.00%) |
Jul 26, 2023 | 12.19 | 12.60 | 12.19 | 12.53 | 899,330 | +0.24(+1.93%) |
Jul 25, 2023 | 12.19 | 12.47 | 12.17 | 12.29 | 786,089 | +0.11(+0.93%) |
Jul 24, 2023 | 11.66 | 12.19 | 11.66 | 12.18 | 1,158,385 | +0.64(+5.50%) |
Jul 21, 2023 | 11.45 | 11.70 | 11.22 | 11.55 | 872,951 | +0.07(+0.58%) |
Jul 20, 2023 | 11.53 | 11.61 | 11.29 | 11.48 | 584,561 | +0.05(+0.41%) |
Jul 19, 2023 | 11.45 | 11.56 | 11.23 | 11.43 | 842,785 | -0.17(-1.47%) |
Jul 18, 2023 | 11.57 | 11.67 | 11.50 | 11.60 | 617,899 | +0.03(+0.25%) |
Jul 17, 2023 | 11.19 | 11.64 | 11.12 | 11.57 | 689,189 | +0.39(+3.47%) |
Jul 14, 2023 | 11.61 | 11.64 | 11.09 | 11.19 | 836,080 | -0.51(-4.38%) |
Jul 13, 2023 | 11.81 | 11.83 | 11.62 | 11.70 | 432,515 | -0.09(-0.72%) |
Jul 12, 2023 | 11.93 | 12.05 | 11.68 | 11.78 | 531,366 | -0.04(-0.32%) |
Jul 11, 2023 | 11.75 | 11.85 | 11.59 | 11.82 | 531,267 | +0.13(+1.14%) |
Jul 10, 2023 | 11.80 | 12.01 | 11.56 | 11.69 | 611,226 | -0.19(-1.60%) |
Jul 07, 2023 | 11.71 | 11.98 | 11.70 | 11.88 | 597,728 | +0.24(+2.04%) |
Jul 06, 2023 | 12.24 | 12.29 | 11.48 | 11.64 | 857,410 | -0.74(-5.97%) |
Jul 05, 2023 | 11.78 | 12.55 | 11.54 | 12.38 | 1,469,390 | +0.54(+4.56%) |