Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.05 | 11.07 | 10.42 | 10.55 | 393,425 | -0.29(-2.68%) |
Sep 28, 2023 | 10.78 | 10.86 | 10.64 | 10.84 | 279,354 | +0.03(+0.28%) |
Sep 27, 2023 | 11.00 | 11.10 | 10.64 | 10.81 | 303,903 | -0.20(-1.82%) |
Sep 26, 2023 | 11.21 | 11.28 | 10.95 | 11.01 | 377,722 | -0.27(-2.39%) |
Sep 25, 2023 | 11.03 | 11.30 | 11.14 | 11.28 | 349,222 | +0.17(+1.53%) |
Sep 22, 2023 | 11.36 | 11.51 | 11.10 | 11.11 | 163,165 | -0.16(-1.42%) |
Sep 21, 2023 | 11.45 | 11.45 | 11.12 | 11.27 | 311,457 | -0.39(-3.34%) |
Sep 20, 2023 | 11.53 | 11.98 | 11.50 | 11.66 | 487,729 | +0.20(+1.75%) |
Sep 19, 2023 | 11.90 | 12.00 | 11.46 | 11.46 | 247,258 | -0.43(-3.62%) |
Sep 18, 2023 | 11.34 | 12.01 | 11.28 | 11.89 | 466,600 | +0.75(+6.73%) |
Sep 15, 2023 | 11.09 | 11.39 | 11.09 | 11.14 | 384,181 | +0.13(+1.18%) |
Sep 14, 2023 | 10.95 | 11.20 | 10.89 | 11.01 | 248,722 | +0.12(+1.10%) |
Sep 13, 2023 | 10.90 | 11.03 | 10.87 | 10.89 | 149,910 | -0.06(-0.55%) |
Sep 12, 2023 | 10.85 | 11.11 | 10.85 | 10.95 | 161,513 | -0.04(-0.36%) |
Sep 11, 2023 | 11.08 | 11.27 | 10.91 | 10.99 | 186,255 | +0.14(+1.29%) |
Sep 08, 2023 | 10.98 | 11.13 | 10.82 | 10.85 | 189,007 | -0.13(-1.18%) |
Sep 07, 2023 | 11.18 | 11.18 | 10.97 | 10.98 | 191,046 | -0.20(-1.79%) |
Sep 06, 2023 | 11.07 | 11.29 | 10.98 | 11.18 | 201,196 | +0.08(+0.72%) |
Sep 05, 2023 | 11.38 | 11.50 | 11.09 | 11.10 | 330,753 | -0.40(-3.48%) |
Sep 01, 2023 | 11.96 | 12.00 | 11.50 | 11.50 | 154,389 | -0.25(-2.13%) |
Aug 31, 2023 | 11.86 | 11.95 | 11.65 | 11.75 | 188,535 | -0.15(-1.26%) |
Aug 30, 2023 | 12.09 | 12.24 | 11.80 | 11.90 | 258,044 | -0.19(-1.57%) |
Aug 29, 2023 | 11.95 | 12.17 | 11.89 | 12.09 | 206,683 | +0.13(+1.09%) |
Aug 28, 2023 | 11.46 | 12.04 | 11.37 | 11.96 | 365,410 | +0.52(+4.55%) |
Aug 25, 2023 | 11.64 | 11.70 | 11.28 | 11.44 | 193,238 | -0.24(-2.05%) |
Aug 24, 2023 | 11.78 | 11.96 | 11.59 | 11.68 | 212,769 | -0.11(-0.93%) |
Aug 23, 2023 | 11.64 | 12.05 | 11.64 | 11.79 | 271,026 | +0.25(+2.17%) |
Aug 22, 2023 | 11.28 | 11.55 | 11.23 | 11.54 | 176,289 | +0.25(+2.21%) |
Aug 21, 2023 | 11.38 | 11.41 | 11.14 | 11.29 | 183,792 | -0.03(-0.27%) |
Aug 18, 2023 | 11.20 | 11.39 | 11.13 | 11.32 | 195,008 | +0.08(+0.71%) |
Aug 17, 2023 | 11.25 | 11.35 | 11.18 | 11.24 | 178,970 | -0.01(-0.09%) |
Aug 16, 2023 | 11.35 | 11.45 | 11.22 | 11.25 | 190,727 | -0.10(-0.88%) |
Aug 15, 2023 | 11.65 | 11.74 | 11.35 | 11.35 | 261,088 | -0.33(-2.83%) |
Aug 14, 2023 | 11.76 | 11.79 | 11.55 | 11.68 | 185,605 | -0.18(-1.52%) |
Aug 11, 2023 | 11.65 | 11.87 | 11.64 | 11.86 | 126,712 | +0.09(+0.76%) |
Aug 10, 2023 | 11.80 | 11.89 | 11.53 | 11.77 | 162,671 | +0.00(+0.00%) |
Aug 09, 2023 | 11.85 | 11.90 | 11.61 | 11.77 | 214,859 | -0.12(-1.01%) |
Aug 08, 2023 | 11.85 | 11.96 | 11.75 | 11.89 | 189,069 | -0.13(-1.08%) |
Aug 07, 2023 | 12.03 | 12.08 | 11.85 | 12.02 | 191,686 | -0.03(-0.25%) |
Aug 04, 2023 | 11.93 | 12.22 | 11.93 | 12.05 | 201,533 | +0.20(+1.69%) |
Aug 03, 2023 | 12.08 | 12.22 | 11.85 | 11.85 | 202,104 | -0.23(-1.90%) |
Aug 02, 2023 | 12.49 | 12.49 | 11.93 | 12.08 | 417,170 | -0.32(-2.58%) |
Aug 01, 2023 | 12.52 | 12.55 | 12.28 | 12.40 | 228,980 | -0.36(-2.82%) |
Jul 31, 2023 | 12.40 | 12.90 | 12.37 | 12.76 | 204,649 | +0.48(+3.91%) |
Jul 28, 2023 | 12.16 | 12.42 | 12.08 | 12.28 | 254,098 | +0.26(+2.16%) |
Jul 27, 2023 | 12.67 | 12.72 | 12.02 | 12.02 | 451,020 | -0.87(-6.75%) |
Jul 26, 2023 | 12.91 | 12.94 | 12.71 | 12.89 | 186,559 | +0.01(+0.08%) |
Jul 25, 2023 | 12.78 | 12.98 | 12.74 | 12.88 | 189,283 | +0.10(+0.78%) |
Jul 24, 2023 | 12.94 | 13.01 | 12.72 | 12.78 | 206,246 | -0.14(-1.08%) |
Jul 21, 2023 | 13.01 | 13.06 | 12.86 | 12.92 | 212,455 | -0.14(-1.07%) |
Jul 20, 2023 | 13.50 | 13.52 | 13.04 | 13.06 | 261,990 | -0.47(-3.47%) |
Jul 19, 2023 | 13.50 | 13.68 | 13.46 | 13.53 | 248,966 | +0.05(+0.37%) |
Jul 18, 2023 | 13.50 | 13.63 | 13.24 | 13.48 | 334,242 | +0.23(+1.74%) |
Jul 17, 2023 | 13.10 | 13.29 | 12.96 | 13.25 | 213,298 | +0.13(+0.99%) |
Jul 14, 2023 | 13.17 | 13.37 | 13.02 | 13.12 | 290,426 | -0.16(-1.20%) |
Jul 13, 2023 | 13.36 | 13.47 | 13.08 | 13.28 | 366,998 | -0.04(-0.30%) |
Jul 12, 2023 | 12.80 | 13.35 | 12.73 | 13.32 | 430,801 | +0.80(+6.39%) |
Jul 11, 2023 | 12.45 | 12.79 | 12.42 | 12.52 | 535,067 | +0.27(+2.20%) |
Jul 10, 2023 | 11.82 | 12.26 | 11.82 | 12.25 | 294,241 | +0.35(+2.94%) |
Jul 07, 2023 | 11.96 | 12.13 | 11.88 | 11.90 | 288,748 | -0.01(-0.08%) |
Jul 06, 2023 | 12.09 | 12.10 | 11.86 | 11.91 | 273,130 | -0.28(-2.30%) |
Jul 05, 2023 | 12.40 | 12.45 | 12.19 | 12.19 | 331,086 | -0.14(-1.14%) |