Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.370 | 9.730 | 9.370 | 9.510 | 102,678 | +0.21(+2.26%) |
Sep 28, 2023 | 9.670 | 9.845 | 8.870 | 9.300 | 241,477 | -0.55(-5.58%) |
Sep 27, 2023 | 10.15 | 10.28 | 9.700 | 9.850 | 88,547 | -0.25(-2.48%) |
Sep 26, 2023 | 10.19 | 10.78 | 9.940 | 10.10 | 100,121 | -0.12(-1.17%) |
Sep 25, 2023 | 10.62 | 10.26 | 10.00 | 10.22 | 110,371 | -0.52(-4.84%) |
Sep 22, 2023 | 10.74 | 11.24 | 10.61 | 10.74 | 129,093 | +0.02(+0.19%) |
Sep 21, 2023 | 10.01 | 10.86 | 9.960 | 10.72 | 773,387 | +0.56(+5.51%) |
Sep 20, 2023 | 10.61 | 11.13 | 10.04 | 10.16 | 96,873 | -0.52(-4.87%) |
Sep 19, 2023 | 11.00 | 11.02 | 10.61 | 10.68 | 268,235 | -0.26(-2.38%) |
Sep 18, 2023 | 11.49 | 11.49 | 10.69 | 10.94 | 115,942 | -0.57(-4.95%) |
Sep 15, 2023 | 11.98 | 12.14 | 11.23 | 11.51 | 258,884 | -0.44(-3.68%) |
Sep 14, 2023 | 12.16 | 12.49 | 11.81 | 11.95 | 170,100 | -0.07(-0.58%) |
Sep 13, 2023 | 12.03 | 12.56 | 11.81 | 12.02 | 200,625 | +0.01(+0.08%) |
Sep 12, 2023 | 11.86 | 13.00 | 11.86 | 12.01 | 196,000 | +0.01(+0.08%) |
Sep 11, 2023 | 11.91 | 12.24 | 11.54 | 12.00 | 276,239 | +0.15(+1.27%) |
Sep 08, 2023 | 11.85 | 12.25 | 11.69 | 11.85 | 123,384 | +0.13(+1.11%) |
Sep 07, 2023 | 12.06 | 12.34 | 11.30 | 11.72 | 224,495 | -0.40(-3.30%) |
Sep 06, 2023 | 12.19 | 12.34 | 11.70 | 12.12 | 206,376 | -0.08(-0.66%) |
Sep 05, 2023 | 13.00 | 13.00 | 12.17 | 12.20 | 137,451 | -0.72(-5.57%) |
Sep 01, 2023 | 13.01 | 13.03 | 12.78 | 12.92 | 115,654 | +0.08(+0.62%) |
Aug 31, 2023 | 12.85 | 13.06 | 12.75 | 12.84 | 223,976 | -0.01(-0.08%) |
Aug 30, 2023 | 12.69 | 13.24 | 12.69 | 12.85 | 280,930 | +0.27(+2.15%) |
Aug 29, 2023 | 12.93 | 13.02 | 12.48 | 12.58 | 226,571 | -0.39(-3.01%) |
Aug 28, 2023 | 13.15 | 13.16 | 12.80 | 12.97 | 363,734 | -0.03(-0.23%) |
Aug 25, 2023 | 12.99 | 13.13 | 12.85 | 13.00 | 204,768 | +0.07(+0.54%) |
Aug 24, 2023 | 12.99 | 13.06 | 12.86 | 12.93 | 105,432 | -0.04(-0.31%) |
Aug 23, 2023 | 13.18 | 13.32 | 12.91 | 12.97 | 326,971 | -0.08(-0.61%) |
Aug 22, 2023 | 12.04 | 13.14 | 12.02 | 13.05 | 359,532 | +1.06(+8.84%) |
Aug 21, 2023 | 12.21 | 12.30 | 11.96 | 11.99 | 204,750 | -0.19(-1.56%) |
Aug 18, 2023 | 12.18 | 12.63 | 12.05 | 12.18 | 278,927 | +0.00(+0.00%) |
Aug 17, 2023 | 12.22 | 12.48 | 12.02 | 12.18 | 226,511 | -0.04(-0.33%) |
Aug 16, 2023 | 12.48 | 12.58 | 12.15 | 12.22 | 158,764 | -0.25(-2.00%) |
Aug 15, 2023 | 13.09 | 13.23 | 12.31 | 12.47 | 130,942 | -0.78(-5.89%) |
Aug 14, 2023 | 13.01 | 13.35 | 12.60 | 13.25 | 170,951 | +0.44(+3.43%) |
Aug 11, 2023 | 13.06 | 13.26 | 12.39 | 12.81 | 324,218 | -0.31(-2.36%) |
Aug 10, 2023 | 13.25 | 13.40 | 13.00 | 13.12 | 570,228 | -0.11(-0.83%) |
Aug 09, 2023 | 13.40 | 13.73 | 12.83 | 13.23 | 996,437 | -0.14(-1.05%) |
Aug 08, 2023 | 12.44 | 13.60 | 12.33 | 13.37 | 236,299 | +0.87(+6.96%) |
Aug 07, 2023 | 13.03 | 13.11 | 12.01 | 12.50 | 189,736 | -0.80(-6.02%) |
Aug 04, 2023 | 13.69 | 14.07 | 13.27 | 13.30 | 64,129 | -0.34(-2.49%) |
Aug 03, 2023 | 13.54 | 14.13 | 13.44 | 13.64 | 56,972 | -0.01(-0.07%) |
Aug 02, 2023 | 13.78 | 13.97 | 13.49 | 13.65 | 73,087 | -0.20(-1.44%) |
Aug 01, 2023 | 14.05 | 14.12 | 13.80 | 13.85 | 174,895 | -0.28(-1.98%) |
Jul 31, 2023 | 14.48 | 14.59 | 14.02 | 14.13 | 76,590 | -0.40(-2.75%) |
Jul 28, 2023 | 14.09 | 14.81 | 14.09 | 14.53 | 106,592 | +0.55(+3.93%) |
Jul 27, 2023 | 14.94 | 14.94 | 13.81 | 13.98 | 42,874 | -0.87(-5.86%) |
Jul 26, 2023 | 14.73 | 15.03 | 14.32 | 14.85 | 48,115 | +0.08(+0.54%) |
Jul 25, 2023 | 14.89 | 15.03 | 14.53 | 14.77 | 46,267 | -0.15(-1.01%) |
Jul 24, 2023 | 15.15 | 15.17 | 14.84 | 14.92 | 35,524 | -0.19(-1.26%) |
Jul 21, 2023 | 14.84 | 15.18 | 14.72 | 15.11 | 115,941 | +0.27(+1.82%) |
Jul 20, 2023 | 14.99 | 15.18 | 14.61 | 14.84 | 57,320 | -0.15(-1.00%) |
Jul 19, 2023 | 14.92 | 15.11 | 14.45 | 14.99 | 84,533 | +0.07(+0.47%) |
Jul 18, 2023 | 14.87 | 15.51 | 14.80 | 14.92 | 152,199 | -0.07(-0.47%) |
Jul 17, 2023 | 15.50 | 15.76 | 14.80 | 14.99 | 179,097 | -0.53(-3.41%) |
Jul 14, 2023 | 15.50 | 16.21 | 15.10 | 15.52 | 115,529 | -0.02(-0.13%) |
Jul 13, 2023 | 15.59 | 15.90 | 15.45 | 15.54 | 41,458 | -0.01(-0.06%) |
Jul 12, 2023 | 15.41 | 15.66 | 14.95 | 15.55 | 266,448 | +0.30(+1.97%) |
Jul 11, 2023 | 15.32 | 15.43 | 14.79 | 15.25 | 85,162 | -0.12(-0.78%) |
Jul 10, 2023 | 15.51 | 15.80 | 15.07 | 15.37 | 380,262 | -0.14(-0.90%) |
Jul 07, 2023 | 15.36 | 15.76 | 14.94 | 15.51 | 236,394 | +0.01(+0.06%) |
Jul 06, 2023 | 15.47 | 15.83 | 14.34 | 15.50 | 188,776 | -0.26(-1.65%) |
Jul 05, 2023 | 15.90 | 16.65 | 15.60 | 15.76 | 263,033 | -0.21(-1.31%) |