Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.91 | 12.24 | 11.87 | 12.18 | 262,851 | +0.38(+3.22%) |
Sep 28, 2023 | 11.72 | 11.92 | 11.49 | 11.80 | 213,279 | +0.03(+0.25%) |
Sep 27, 2023 | 11.84 | 11.95 | 11.64 | 11.77 | 213,152 | +0.03(+0.26%) |
Sep 26, 2023 | 12.09 | 12.22 | 11.68 | 11.74 | 423,120 | -0.38(-3.14%) |
Sep 25, 2023 | 11.86 | 12.17 | 12.07 | 12.12 | 246,129 | +0.18(+1.51%) |
Sep 22, 2023 | 11.66 | 12.07 | 11.59 | 11.94 | 277,377 | +0.26(+2.23%) |
Sep 21, 2023 | 11.85 | 11.90 | 11.55 | 11.68 | 228,120 | -0.28(-2.34%) |
Sep 20, 2023 | 12.08 | 12.30 | 11.95 | 11.96 | 225,901 | -0.07(-0.58%) |
Sep 19, 2023 | 11.77 | 12.12 | 11.52 | 12.03 | 401,808 | +0.24(+2.04%) |
Sep 18, 2023 | 12.20 | 12.21 | 11.78 | 11.79 | 373,840 | -0.47(-3.83%) |
Sep 15, 2023 | 11.95 | 12.39 | 11.70 | 12.26 | 997,132 | +0.29(+2.42%) |
Sep 14, 2023 | 11.80 | 12.02 | 11.69 | 11.97 | 313,400 | +0.28(+2.40%) |
Sep 13, 2023 | 11.95 | 11.95 | 11.54 | 11.69 | 295,329 | -0.28(-2.34%) |
Sep 12, 2023 | 11.74 | 12.18 | 11.74 | 11.97 | 286,175 | +0.11(+0.93%) |
Sep 11, 2023 | 11.66 | 11.95 | 11.66 | 11.86 | 260,443 | +0.02(+0.17%) |
Sep 08, 2023 | 12.25 | 12.35 | 11.76 | 11.84 | 353,461 | -0.13(-1.09%) |
Sep 07, 2023 | 11.80 | 12.05 | 11.65 | 11.97 | 269,797 | +0.13(+1.10%) |
Sep 06, 2023 | 11.98 | 12.13 | 11.59 | 11.84 | 368,023 | -0.10(-0.84%) |
Sep 05, 2023 | 11.69 | 12.13 | 11.68 | 11.94 | 475,731 | +0.15(+1.27%) |
Sep 01, 2023 | 11.71 | 11.86 | 11.64 | 11.79 | 317,901 | +0.16(+1.38%) |
Aug 31, 2023 | 11.94 | 12.08 | 11.62 | 11.63 | 386,513 | -0.31(-2.60%) |
Aug 30, 2023 | 11.36 | 11.96 | 11.36 | 11.94 | 343,660 | +0.53(+4.65%) |
Aug 29, 2023 | 11.27 | 11.43 | 11.14 | 11.41 | 356,240 | +0.14(+1.24%) |
Aug 28, 2023 | 11.38 | 11.44 | 11.22 | 11.27 | 170,164 | -0.07(-0.62%) |
Aug 25, 2023 | 11.01 | 11.41 | 11.01 | 11.34 | 172,735 | +0.34(+3.09%) |
Aug 24, 2023 | 11.30 | 11.35 | 11.00 | 11.00 | 235,238 | -0.34(-3.00%) |
Aug 23, 2023 | 11.31 | 11.56 | 11.18 | 11.34 | 230,745 | +0.01(+0.09%) |
Aug 22, 2023 | 10.86 | 11.44 | 10.84 | 11.33 | 357,701 | +0.67(+6.29%) |
Aug 21, 2023 | 10.58 | 10.71 | 10.43 | 10.66 | 186,380 | +0.07(+0.66%) |
Aug 18, 2023 | 10.73 | 10.89 | 10.50 | 10.59 | 329,455 | -0.27(-2.49%) |
Aug 17, 2023 | 11.05 | 11.05 | 10.81 | 10.86 | 265,126 | -0.21(-1.90%) |
Aug 16, 2023 | 11.11 | 11.23 | 10.81 | 11.07 | 264,365 | -0.07(-0.63%) |
Aug 15, 2023 | 11.35 | 11.48 | 11.12 | 11.14 | 473,960 | -0.32(-2.79%) |
Aug 14, 2023 | 11.16 | 11.59 | 11.08 | 11.46 | 438,168 | +0.19(+1.69%) |
Aug 11, 2023 | 10.95 | 11.33 | 10.89 | 11.27 | 486,550 | +0.22(+1.99%) |
Aug 10, 2023 | 11.05 | 11.47 | 11.03 | 11.05 | 455,056 | +0.00(+0.00%) |
Aug 09, 2023 | 10.97 | 11.19 | 10.73 | 11.05 | 588,346 | +0.02(+0.18%) |
Aug 08, 2023 | 10.83 | 11.20 | 10.73 | 11.03 | 598,329 | -0.01(-0.09%) |
Aug 07, 2023 | 11.30 | 11.39 | 10.86 | 11.04 | 729,263 | -0.28(-2.47%) |
Aug 04, 2023 | 10.17 | 11.39 | 10.17 | 11.32 | 935,911 | +1.44(+14.57%) |
Aug 03, 2023 | 9.780 | 9.965 | 9.510 | 9.880 | 405,727 | +0.20(+2.07%) |
Aug 02, 2023 | 9.940 | 9.940 | 9.470 | 9.680 | 451,917 | -0.38(-3.78%) |
Aug 01, 2023 | 10.30 | 10.38 | 9.940 | 10.06 | 393,246 | -0.36(-3.45%) |
Jul 31, 2023 | 10.27 | 10.52 | 10.27 | 10.42 | 445,225 | +0.20(+1.96%) |
Jul 28, 2023 | 10.26 | 10.40 | 10.14 | 10.22 | 485,293 | +0.10(+0.99%) |
Jul 27, 2023 | 10.65 | 10.65 | 10.09 | 10.12 | 302,694 | -0.40(-3.80%) |
Jul 26, 2023 | 10.31 | 10.54 | 10.31 | 10.52 | 314,140 | +0.12(+1.15%) |
Jul 25, 2023 | 10.31 | 10.49 | 10.27 | 10.40 | 238,178 | +0.07(+0.68%) |
Jul 24, 2023 | 10.47 | 10.60 | 10.24 | 10.33 | 231,188 | -0.15(-1.43%) |
Jul 21, 2023 | 10.70 | 10.74 | 10.46 | 10.48 | 268,031 | -0.09(-0.85%) |
Jul 20, 2023 | 10.83 | 10.83 | 10.47 | 10.57 | 366,521 | -0.42(-3.82%) |
Jul 19, 2023 | 11.19 | 11.28 | 10.90 | 10.99 | 314,959 | -0.14(-1.26%) |
Jul 18, 2023 | 11.09 | 11.48 | 10.98 | 11.13 | 394,207 | +0.04(+0.36%) |
Jul 17, 2023 | 10.57 | 11.11 | 10.35 | 11.09 | 523,386 | +0.45(+4.23%) |
Jul 14, 2023 | 10.80 | 10.83 | 10.09 | 10.64 | 495,309 | -0.15(-1.39%) |
Jul 13, 2023 | 10.73 | 10.98 | 10.73 | 10.79 | 386,954 | +0.18(+1.70%) |
Jul 12, 2023 | 10.46 | 10.79 | 10.39 | 10.61 | 633,347 | +0.30(+2.91%) |
Jul 11, 2023 | 10.24 | 10.47 | 10.10 | 10.31 | 259,414 | +0.12(+1.18%) |
Jul 10, 2023 | 9.960 | 10.21 | 9.840 | 10.19 | 844,027 | +0.20(+2.00%) |
Jul 07, 2023 | 9.780 | 10.08 | 9.640 | 9.990 | 399,037 | +0.20(+2.04%) |
Jul 06, 2023 | 9.450 | 9.850 | 9.380 | 9.790 | 555,119 | +0.19(+1.98%) |
Jul 05, 2023 | 9.080 | 9.640 | 9.000 | 9.600 | 972,322 | +0.52(+5.73%) |