Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 11.77 | 11.84 | 11.53 | 11.65 | 617,291 | -0.09(-0.77%) |
Sep 21, 2023 | 11.73 | 11.79 | 11.46 | 11.74 | 319,059 | -0.05(-0.42%) |
Sep 20, 2023 | 11.50 | 11.90 | 11.50 | 11.79 | 300,864 | +0.38(+3.33%) |
Sep 19, 2023 | 11.15 | 11.43 | 11.05 | 11.41 | 165,670 | +0.25(+2.24%) |
Sep 18, 2023 | 11.25 | 11.27 | 11.07 | 11.16 | 109,369 | -0.12(-1.06%) |
Sep 15, 2023 | 11.23 | 11.38 | 11.07 | 11.28 | 347,678 | +0.07(+0.62%) |
Sep 14, 2023 | 11.25 | 11.25 | 11.13 | 11.21 | 92,282 | +0.03(+0.27%) |
Sep 13, 2023 | 11.22 | 11.22 | 11.09 | 11.18 | 86,722 | -0.06(-0.53%) |
Sep 12, 2023 | 11.44 | 11.45 | 11.21 | 11.24 | 93,157 | -0.19(-1.66%) |
Sep 11, 2023 | 11.63 | 11.63 | 11.39 | 11.43 | 161,967 | -0.18(-1.55%) |
Sep 08, 2023 | 11.26 | 11.62 | 11.17 | 11.61 | 154,005 | +0.36(+3.20%) |
Sep 07, 2023 | 11.00 | 11.32 | 10.91 | 11.25 | 266,977 | +0.25(+2.27%) |
Sep 06, 2023 | 11.15 | 11.18 | 10.98 | 11.00 | 100,324 | -0.11(-0.99%) |
Sep 05, 2023 | 11.35 | 11.35 | 11.08 | 11.11 | 150,130 | -0.28(-2.46%) |
Sep 01, 2023 | 11.54 | 11.59 | 11.38 | 11.39 | 100,096 | -0.14(-1.21%) |
Aug 31, 2023 | 11.64 | 11.74 | 11.52 | 11.53 | 202,850 | -0.14(-1.20%) |
Aug 30, 2023 | 11.43 | 11.68 | 11.33 | 11.67 | 169,470 | +0.21(+1.83%) |
Aug 29, 2023 | 11.68 | 11.79 | 11.45 | 11.46 | 306,785 | -0.26(-2.22%) |
Aug 28, 2023 | 11.91 | 12.07 | 11.64 | 11.72 | 335,995 | -0.14(-1.18%) |
Aug 25, 2023 | 11.02 | 12.58 | 11.02 | 11.86 | 400,411 | +1.13(+10.53%) |
Aug 24, 2023 | 11.00 | 11.10 | 10.67 | 10.73 | 262,005 | -0.27(-2.45%) |
Aug 23, 2023 | 10.86 | 11.01 | 10.84 | 11.00 | 265,219 | +0.16(+1.48%) |
Aug 22, 2023 | 10.90 | 10.90 | 10.82 | 10.84 | 200,628 | -0.01(-0.09%) |
Aug 21, 2023 | 10.86 | 10.96 | 10.80 | 10.85 | 444,331 | -0.01(-0.09%) |
Aug 18, 2023 | 11.00 | 11.10 | 10.84 | 10.86 | 164,260 | -0.23(-2.07%) |
Aug 17, 2023 | 11.08 | 11.12 | 10.91 | 11.09 | 170,083 | +0.02(+0.18%) |
Aug 16, 2023 | 11.06 | 11.11 | 11.06 | 11.07 | 165,532 | -0.01(-0.09%) |
Aug 15, 2023 | 11.12 | 11.17 | 11.02 | 11.08 | 130,895 | -0.05(-0.45%) |
Aug 14, 2023 | 11.23 | 11.23 | 11.09 | 11.13 | 207,672 | -0.15(-1.33%) |
Aug 11, 2023 | 11.08 | 11.29 | 11.08 | 11.28 | 139,000 | +0.18(+1.62%) |
Aug 10, 2023 | 11.15 | 11.27 | 11.09 | 11.10 | 103,009 | +0.01(+0.09%) |
Aug 09, 2023 | 11.17 | 11.20 | 10.98 | 11.09 | 167,616 | -0.06(-0.53%) |
Aug 08, 2023 | 11.20 | 11.25 | 11.11 | 11.15 | 158,478 | -0.16(-1.40%) |
Aug 07, 2023 | 11.32 | 11.38 | 11.16 | 11.31 | 153,026 | +0.04(+0.35%) |
Aug 04, 2023 | 11.44 | 11.58 | 11.25 | 11.27 | 148,039 | -0.17(-1.47%) |
Aug 03, 2023 | 11.35 | 11.50 | 11.25 | 11.44 | 161,252 | +0.04(+0.35%) |
Aug 02, 2023 | 11.50 | 11.55 | 11.38 | 11.40 | 309,766 | -0.15(-1.29%) |
Aug 01, 2023 | 11.41 | 11.62 | 11.22 | 11.55 | 238,158 | +0.13(+1.13%) |
Jul 31, 2023 | 11.01 | 11.48 | 10.99 | 11.42 | 379,311 | +0.44(+3.97%) |
Jul 28, 2023 | 10.64 | 11.00 | 10.64 | 10.98 | 299,141 | +0.38(+3.55%) |
Jul 27, 2023 | 10.58 | 10.63 | 10.42 | 10.60 | 414,545 | +0.11(+1.04%) |
Jul 26, 2023 | 10.43 | 10.61 | 10.36 | 10.50 | 408,836 | +0.08(+0.76%) |
Jul 25, 2023 | 10.32 | 10.49 | 10.30 | 10.42 | 264,659 | +0.11(+1.06%) |
Jul 24, 2023 | 10.40 | 10.42 | 10.20 | 10.31 | 294,037 | -0.10(-0.95%) |
Jul 21, 2023 | 10.45 | 10.57 | 10.37 | 10.41 | 437,833 | +0.05(+0.48%) |
Jul 20, 2023 | 10.49 | 10.49 | 10.34 | 10.36 | 165,805 | -0.11(-1.04%) |
Jul 19, 2023 | 10.48 | 10.69 | 10.43 | 10.47 | 195,349 | +0.03(+0.28%) |
Jul 18, 2023 | 10.48 | 10.57 | 10.36 | 10.44 | 247,814 | -0.07(-0.66%) |
Jul 17, 2023 | 10.57 | 10.57 | 10.39 | 10.51 | 259,391 | -0.04(-0.38%) |
Jul 14, 2023 | 10.50 | 10.61 | 10.32 | 10.55 | 362,856 | +0.05(+0.47%) |
Jul 13, 2023 | 10.56 | 10.60 | 10.46 | 10.50 | 191,035 | +0.01(+0.09%) |
Jul 12, 2023 | 10.39 | 10.62 | 10.37 | 10.49 | 263,255 | +0.25(+2.42%) |
Jul 11, 2023 | 10.22 | 10.32 | 10.18 | 10.24 | 224,383 | +0.05(+0.49%) |
Jul 10, 2023 | 10.19 | 10.33 | 10.17 | 10.19 | 233,715 | -0.01(-0.10%) |
Jul 07, 2023 | 10.20 | 10.33 | 10.19 | 10.20 | 235,920 | -0.05(-0.48%) |
Jul 06, 2023 | 10.28 | 10.33 | 10.06 | 10.25 | 205,791 | -0.13(-1.24%) |
Jul 05, 2023 | 10.47 | 10.47 | 10.35 | 10.38 | 204,267 | -0.13(-1.23%) |