Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.76 | 11.76 | 11.62 | 11.67 | 15,122 | -0.02(-0.17%) |
Sep 28, 2023 | 11.73 | 11.73 | 11.55 | 11.69 | 18,258 | +0.14(+1.24%) |
Sep 27, 2023 | 11.51 | 11.60 | 11.46 | 11.55 | 89,658 | +0.07(+0.65%) |
Sep 26, 2023 | 11.55 | 11.58 | 11.45 | 11.48 | 19,812 | -0.13(-1.11%) |
Sep 25, 2023 | 11.48 | 11.60 | 11.60 | 11.60 | 21,665 | +0.06(+0.48%) |
Sep 22, 2023 | 11.67 | 11.67 | 11.54 | 11.55 | 38,464 | -0.04(-0.31%) |
Sep 21, 2023 | 11.73 | 11.73 | 11.58 | 11.58 | 17,710 | -0.24(-2.02%) |
Sep 20, 2023 | 11.97 | 11.98 | 11.82 | 11.82 | 9,499 | -0.08(-0.67%) |
Sep 19, 2023 | 11.96 | 12.00 | 11.86 | 11.90 | 17,270 | -0.06(-0.52%) |
Sep 18, 2023 | 11.98 | 12.01 | 11.94 | 11.97 | 20,372 | -0.02(-0.21%) |
Sep 15, 2023 | 12.08 | 12.08 | 11.99 | 11.99 | 7,355 | -0.12(-0.95%) |
Sep 14, 2023 | 12.09 | 12.13 | 12.05 | 12.11 | 18,947 | +0.14(+1.13%) |
Sep 13, 2023 | 12.04 | 12.04 | 11.94 | 11.97 | 23,042 | -0.08(-0.66%) |
Sep 12, 2023 | 12.02 | 12.12 | 12.02 | 12.05 | 24,523 | -0.02(-0.16%) |
Sep 11, 2023 | 12.10 | 12.15 | 12.05 | 12.07 | 11,727 | +0.03(+0.21%) |
Sep 08, 2023 | 12.06 | 12.09 | 12.05 | 12.05 | 18,421 | -0.03(-0.21%) |
Sep 07, 2023 | 12.06 | 12.08 | 11.99 | 12.07 | 10,098 | -0.05(-0.44%) |
Sep 06, 2023 | 12.17 | 12.23 | 12.07 | 12.12 | 18,269 | -0.05(-0.41%) |
Sep 05, 2023 | 12.31 | 12.31 | 12.17 | 12.17 | 24,319 | -0.21(-1.66%) |
Sep 01, 2023 | 12.41 | 12.42 | 12.35 | 12.38 | 13,915 | +0.13(+1.06%) |
Aug 31, 2023 | 12.29 | 12.31 | 12.25 | 12.25 | 14,834 | -0.00(-0.00%) |
Aug 30, 2023 | 12.19 | 12.27 | 12.19 | 12.25 | 9,759 | +0.07(+0.57%) |
Aug 29, 2023 | 12.03 | 12.20 | 12.03 | 12.18 | 12,624 | +0.20(+1.66%) |
Aug 28, 2023 | 11.94 | 12.06 | 11.94 | 11.98 | 14,863 | +0.07(+0.57%) |
Aug 25, 2023 | 11.92 | 11.96 | 11.79 | 11.91 | 9,951 | +0.05(+0.43%) |
Aug 24, 2023 | 11.96 | 12.00 | 11.86 | 11.86 | 6,884 | -0.12(-1.03%) |
Aug 23, 2023 | 11.87 | 12.01 | 11.85 | 11.99 | 10,878 | +0.11(+0.92%) |
Aug 22, 2023 | 11.96 | 11.96 | 11.86 | 11.88 | 9,651 | -0.06(-0.50%) |
Aug 21, 2023 | 11.92 | 11.96 | 11.85 | 11.94 | 15,241 | +0.05(+0.39%) |
Aug 18, 2023 | 11.74 | 11.90 | 11.74 | 11.89 | 8,968 | +0.06(+0.49%) |
Aug 17, 2023 | 12.03 | 12.03 | 11.83 | 11.83 | 9,558 | -0.18(-1.49%) |
Aug 16, 2023 | 12.07 | 12.14 | 12.00 | 12.01 | 17,710 | -0.07(-0.58%) |
Aug 15, 2023 | 12.18 | 12.21 | 12.08 | 12.08 | 23,477 | -0.23(-1.85%) |
Aug 14, 2023 | 12.23 | 12.31 | 12.17 | 12.31 | 13,996 | +0.05(+0.39%) |
Aug 11, 2023 | 12.21 | 12.29 | 12.21 | 12.26 | 9,040 | +0.01(+0.05%) |
Aug 10, 2023 | 12.34 | 12.42 | 12.25 | 12.25 | 18,324 | -0.05(-0.45%) |
Aug 09, 2023 | 12.38 | 12.39 | 12.28 | 12.31 | 9,906 | -0.07(-0.53%) |
Aug 08, 2023 | 12.31 | 12.37 | 12.24 | 12.37 | 18,026 | -0.07(-0.60%) |
Aug 07, 2023 | 12.46 | 12.46 | 12.41 | 12.45 | 18,955 | +0.08(+0.65%) |
Aug 04, 2023 | 12.43 | 12.48 | 12.37 | 12.37 | 10,370 | -0.09(-0.72%) |
Aug 03, 2023 | 12.39 | 12.47 | 12.35 | 12.46 | 13,649 | +0.02(+0.16%) |
Aug 02, 2023 | 12.47 | 12.50 | 12.37 | 12.44 | 20,134 | -0.19(-1.49%) |
Aug 01, 2023 | 12.59 | 12.63 | 12.54 | 12.63 | 10,664 | -0.06(-0.47%) |
Jul 31, 2023 | 12.81 | 12.81 | 12.63 | 12.69 | 14,695 | +0.07(+0.55%) |
Jul 28, 2023 | 12.60 | 12.63 | 12.57 | 12.62 | 16,123 | +0.15(+1.18%) |
Jul 27, 2023 | 12.67 | 12.69 | 12.47 | 12.47 | 22,601 | -0.14(-1.09%) |
Jul 26, 2023 | 12.53 | 12.63 | 12.53 | 12.61 | 14,429 | +0.05(+0.39%) |
Jul 25, 2023 | 12.53 | 12.61 | 12.53 | 12.56 | 18,328 | +0.03(+0.24%) |
Jul 24, 2023 | 12.53 | 12.62 | 12.52 | 12.53 | 16,489 | -0.01(-0.09%) |
Jul 21, 2023 | 12.63 | 12.63 | 12.54 | 12.54 | 12,070 | -0.01(-0.07%) |
Jul 20, 2023 | 12.62 | 12.66 | 12.50 | 12.55 | 23,326 | -0.10(-0.79%) |
Jul 19, 2023 | 12.67 | 12.69 | 12.60 | 12.65 | 15,226 | +0.01(+0.08%) |
Jul 18, 2023 | 12.48 | 12.65 | 12.46 | 12.64 | 13,945 | +0.13(+1.03%) |
Jul 17, 2023 | 12.44 | 12.51 | 12.36 | 12.51 | 22,730 | +0.11(+0.90%) |
Jul 14, 2023 | 12.56 | 12.56 | 12.38 | 12.40 | 9,987 | -0.16(-1.25%) |
Jul 13, 2023 | 12.51 | 12.56 | 12.48 | 12.55 | 13,738 | +0.10(+0.84%) |
Jul 12, 2023 | 12.55 | 12.55 | 12.45 | 12.45 | 24,101 | +0.05(+0.40%) |
Jul 11, 2023 | 12.28 | 12.40 | 12.26 | 12.40 | 18,639 | +0.16(+1.30%) |
Jul 10, 2023 | 12.06 | 12.24 | 12.06 | 12.24 | 16,268 | +0.17(+1.38%) |
Jul 07, 2023 | 11.95 | 12.15 | 11.95 | 12.07 | 15,858 | +0.14(+1.17%) |
Jul 06, 2023 | 11.95 | 11.99 | 11.79 | 11.93 | 18,789 | -0.15(-1.22%) |
Jul 05, 2023 | 12.10 | 12.11 | 12.06 | 12.08 | 17,504 | -0.06(-0.49%) |