Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.60 | 18.60 | 12.60 | 16.56 | 13,753 | +3.60(+27.78%) |
Sep 28, 2023 | 14.22 | 14.22 | 12.52 | 12.96 | 99 | +0.60(+4.85%) |
Sep 27, 2023 | 13.20 | 13.20 | 11.83 | 12.36 | 115 | -0.60(-4.63%) |
Sep 26, 2023 | 12.00 | 13.20 | 11.88 | 12.96 | 522 | +1.41(+12.22%) |
Sep 25, 2023 | 12.24 | 11.55 | 11.55 | 11.55 | 289 | -0.57(-4.71%) |
Sep 22, 2023 | 12.72 | 12.84 | 12.12 | 12.12 | 431 | -0.96(-7.34%) |
Sep 21, 2023 | 13.68 | 14.40 | 13.08 | 13.08 | 737 | -0.57(-4.15%) |
Sep 20, 2023 | 14.16 | 14.28 | 13.20 | 13.65 | 385 | +0.33(+2.45%) |
Sep 19, 2023 | 13.44 | 13.62 | 13.32 | 13.32 | 335 | -0.60(-4.31%) |
Sep 18, 2023 | 14.16 | 14.40 | 13.22 | 13.92 | 390 | +0.00(+0.00%) |
Sep 15, 2023 | 12.36 | 13.92 | 12.36 | 13.92 | 1,351 | +1.32(+10.48%) |
Sep 14, 2023 | 13.08 | 13.32 | 12.24 | 12.60 | 3,419 | +0.48(+3.96%) |
Sep 13, 2023 | 12.72 | 12.72 | 11.02 | 12.12 | 4,470 | -0.72(-5.61%) |
Sep 12, 2023 | 13.44 | 14.09 | 12.60 | 12.84 | 2,130 | -1.08(-7.76%) |
Sep 11, 2023 | 14.40 | 14.40 | 13.32 | 13.92 | 571 | -0.22(-1.53%) |
Sep 08, 2023 | 13.56 | 14.14 | 13.56 | 14.14 | 211 | +0.25(+1.80%) |
Sep 07, 2023 | 13.92 | 13.92 | 12.84 | 13.89 | 943 | -0.39(-2.76%) |
Sep 06, 2023 | 13.92 | 14.28 | 13.68 | 14.28 | 2,099 | +0.00(+0.00%) |
Sep 05, 2023 | 14.64 | 14.64 | 13.92 | 14.28 | 583 | -0.36(-2.46%) |
Sep 01, 2023 | 14.88 | 15.60 | 14.64 | 14.64 | 1,366 | -0.25(-1.69%) |
Aug 31, 2023 | 15.36 | 15.36 | 14.76 | 14.89 | 838 | +0.43(+2.99%) |
Aug 30, 2023 | 13.92 | 15.12 | 13.92 | 14.46 | 667 | +0.54(+3.88%) |
Aug 29, 2023 | 14.16 | 15.36 | 13.80 | 13.92 | 603 | -0.12(-0.85%) |
Aug 28, 2023 | 13.32 | 14.04 | 13.26 | 14.04 | 150 | +1.08(+8.33%) |
Aug 25, 2023 | 12.72 | 13.80 | 12.60 | 12.96 | 689 | -0.24(-1.82%) |
Aug 24, 2023 | 13.32 | 13.86 | 12.60 | 13.20 | 1,650 | -0.60(-4.31%) |
Aug 23, 2023 | 14.04 | 14.04 | 13.30 | 13.80 | 971 | -0.12(-0.90%) |
Aug 22, 2023 | 13.32 | 14.64 | 13.32 | 13.92 | 319 | +0.12(+0.87%) |
Aug 21, 2023 | 14.52 | 15.24 | 13.44 | 13.80 | 2,247 | -0.84(-5.74%) |
Aug 18, 2023 | 14.40 | 16.32 | 14.28 | 14.64 | 923 | +0.24(+1.67%) |
Aug 17, 2023 | 14.64 | 15.40 | 14.28 | 14.40 | 885 | -0.42(-2.83%) |
Aug 16, 2023 | 15.24 | 16.38 | 14.52 | 14.82 | 1,600 | -0.78(-5.00%) |
Aug 15, 2023 | 16.08 | 16.80 | 15.52 | 15.60 | 3,211 | -0.72(-4.41%) |
Aug 14, 2023 | 17.28 | 17.28 | 16.20 | 16.32 | 1,187 | +0.00(+0.00%) |
Aug 11, 2023 | 16.56 | 17.40 | 16.32 | 16.32 | 1,285 | -0.60(-3.55%) |
Aug 10, 2023 | 16.68 | 17.40 | 16.74 | 16.92 | 1,109 | +0.36(+2.17%) |
Aug 09, 2023 | 16.80 | 16.80 | 16.26 | 16.56 | 1,654 | -0.36(-2.13%) |
Aug 08, 2023 | 17.64 | 18.51 | 16.32 | 16.92 | 1,149 | +0.00(+0.00%) |
Aug 07, 2023 | 18.36 | 18.36 | 16.21 | 16.92 | 6,555 | -1.44(-7.84%) |
Aug 04, 2023 | 18.84 | 19.20 | 18.36 | 18.36 | 1,284 | -0.60(-3.16%) |
Aug 03, 2023 | 18.96 | 19.98 | 18.72 | 18.96 | 793 | +0.00(+0.00%) |
Aug 02, 2023 | 18.60 | 19.35 | 18.42 | 18.96 | 724 | +0.00(+0.00%) |
Aug 01, 2023 | 19.33 | 19.50 | 18.96 | 18.96 | 1,373 | -0.48(-2.47%) |
Jul 31, 2023 | 19.66 | 19.66 | 19.32 | 19.44 | 331 | -0.36(-1.82%) |
Jul 28, 2023 | 19.44 | 19.80 | 19.44 | 19.80 | 700 | +0.12(+0.61%) |
Jul 27, 2023 | 19.32 | 20.16 | 19.32 | 19.68 | 1,038 | -0.11(-0.54%) |
Jul 26, 2023 | 19.92 | 19.92 | 19.20 | 19.79 | 1,063 | -0.07(-0.37%) |
Jul 25, 2023 | 20.28 | 20.64 | 19.86 | 19.86 | 324 | -0.51(-2.49%) |
Jul 24, 2023 | 21.00 | 21.00 | 20.28 | 20.37 | 152 | -0.15(-0.74%) |
Jul 21, 2023 | 20.40 | 20.76 | 20.20 | 20.52 | 894 | +0.12(+0.59%) |
Jul 20, 2023 | 20.70 | 21.00 | 20.40 | 20.40 | 494 | -0.36(-1.73%) |
Jul 19, 2023 | 20.76 | 20.76 | 20.52 | 20.76 | 255 | +0.51(+2.54%) |
Jul 18, 2023 | 20.64 | 20.64 | 20.04 | 20.25 | 540 | -0.03(-0.17%) |
Jul 17, 2023 | 20.40 | 20.64 | 20.16 | 20.28 | 305 | -0.12(-0.60%) |
Jul 14, 2023 | 21.23 | 21.23 | 20.40 | 20.40 | 295 | -0.24(-1.15%) |
Jul 13, 2023 | 20.64 | 21.00 | 20.64 | 20.64 | 370 | +0.24(+1.18%) |
Jul 12, 2023 | 21.06 | 21.06 | 20.16 | 20.40 | 633 | +0.00(+0.00%) |
Jul 11, 2023 | 20.64 | 20.88 | 20.40 | 20.40 | 336 | -0.36(-1.73%) |
Jul 10, 2023 | 20.28 | 21.24 | 20.28 | 20.76 | 474 | +0.36(+1.76%) |
Jul 07, 2023 | 19.48 | 20.40 | 19.48 | 20.40 | 714 | +0.72(+3.66%) |
Jul 06, 2023 | 19.32 | 19.68 | 19.08 | 19.68 | 242 | +0.12(+0.61%) |
Jul 05, 2023 | 19.44 | 19.56 | 18.78 | 19.56 | 607 | +0.39(+2.05%) |