Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.73 | 13.35 | 11.73 | 12.81 | 202,927 | +1.09(+9.30%) |
Sep 28, 2023 | 11.76 | 12.00 | 11.39 | 11.72 | 22,874 | +0.10(+0.86%) |
Sep 27, 2023 | 11.65 | 11.98 | 11.55 | 11.62 | 80,016 | +0.37(+3.29%) |
Sep 26, 2023 | 11.35 | 11.50 | 11.25 | 11.25 | 18,218 | -0.27(-2.34%) |
Sep 25, 2023 | 11.22 | 11.57 | 11.41 | 11.52 | 54,891 | +0.13(+1.14%) |
Sep 22, 2023 | 11.47 | 11.80 | 11.30 | 11.39 | 20,755 | +0.05(+0.44%) |
Sep 21, 2023 | 11.36 | 11.51 | 11.17 | 11.34 | 34,484 | -0.02(-0.18%) |
Sep 20, 2023 | 11.64 | 11.72 | 11.30 | 11.36 | 21,418 | -0.16(-1.39%) |
Sep 19, 2023 | 11.66 | 11.73 | 11.24 | 11.52 | 33,416 | -0.16(-1.37%) |
Sep 18, 2023 | 11.92 | 12.01 | 11.57 | 11.68 | 22,183 | -0.37(-3.07%) |
Sep 15, 2023 | 11.77 | 12.14 | 11.76 | 12.05 | 60,216 | +0.15(+1.26%) |
Sep 14, 2023 | 12.00 | 12.19 | 11.89 | 11.90 | 16,667 | -0.06(-0.50%) |
Sep 13, 2023 | 11.84 | 12.07 | 11.84 | 11.96 | 9,874 | +0.11(+0.93%) |
Sep 12, 2023 | 11.77 | 11.94 | 11.77 | 11.85 | 10,365 | +0.03(+0.25%) |
Sep 11, 2023 | 12.26 | 12.26 | 11.81 | 11.82 | 16,832 | -0.29(-2.39%) |
Sep 08, 2023 | 11.98 | 12.23 | 11.98 | 12.11 | 12,904 | +0.06(+0.50%) |
Sep 07, 2023 | 11.68 | 12.27 | 11.68 | 12.05 | 86,865 | +0.02(+0.17%) |
Sep 06, 2023 | 12.45 | 12.46 | 12.00 | 12.03 | 19,891 | -0.37(-2.98%) |
Sep 05, 2023 | 12.26 | 12.48 | 12.19 | 12.40 | 20,109 | +0.05(+0.40%) |
Sep 01, 2023 | 12.25 | 12.40 | 12.25 | 12.35 | 12,728 | +0.18(+1.48%) |
Aug 31, 2023 | 12.15 | 12.29 | 12.15 | 12.17 | 16,049 | +0.02(+0.16%) |
Aug 30, 2023 | 12.26 | 12.38 | 12.01 | 12.15 | 17,466 | -0.15(-1.22%) |
Aug 29, 2023 | 12.01 | 12.50 | 11.94 | 12.30 | 25,750 | +0.19(+1.57%) |
Aug 28, 2023 | 12.13 | 12.19 | 11.58 | 12.11 | 12,455 | +0.40(+3.42%) |
Aug 25, 2023 | 11.79 | 11.87 | 11.67 | 11.71 | 5,596 | -0.10(-0.85%) |
Aug 24, 2023 | 11.61 | 11.93 | 11.32 | 11.81 | 29,718 | +0.11(+0.94%) |
Aug 23, 2023 | 11.37 | 11.75 | 11.37 | 11.70 | 13,901 | +0.35(+3.08%) |
Aug 22, 2023 | 11.80 | 11.89 | 11.35 | 11.35 | 9,490 | -0.47(-3.98%) |
Aug 21, 2023 | 11.34 | 12.18 | 11.33 | 11.82 | 50,748 | +0.55(+4.88%) |
Aug 18, 2023 | 12.06 | 12.14 | 11.17 | 11.27 | 57,282 | -0.86(-7.09%) |
Aug 17, 2023 | 12.21 | 12.30 | 12.13 | 12.13 | 12,875 | -0.14(-1.14%) |
Aug 16, 2023 | 12.50 | 12.51 | 12.27 | 12.27 | 8,689 | -0.12(-0.97%) |
Aug 15, 2023 | 12.75 | 12.81 | 12.39 | 12.39 | 9,098 | -0.37(-2.90%) |
Aug 14, 2023 | 13.20 | 13.20 | 12.71 | 12.76 | 8,143 | -0.63(-4.74%) |
Aug 11, 2023 | 13.40 | 13.65 | 13.28 | 13.39 | 32,434 | -0.30(-2.23%) |
Aug 10, 2023 | 13.80 | 13.96 | 13.44 | 13.70 | 35,462 | -0.10(-0.72%) |
Aug 09, 2023 | 13.74 | 13.92 | 13.37 | 13.80 | 36,455 | -0.15(-1.08%) |
Aug 08, 2023 | 13.69 | 13.95 | 13.25 | 13.95 | 19,668 | +0.20(+1.45%) |
Aug 07, 2023 | 13.65 | 13.88 | 13.37 | 13.75 | 19,598 | +0.40(+3.00%) |
Aug 04, 2023 | 14.17 | 14.17 | 13.33 | 13.35 | 30,596 | -1.07(-7.42%) |
Aug 03, 2023 | 13.36 | 14.42 | 13.08 | 14.42 | 31,177 | +1.12(+8.42%) |
Aug 02, 2023 | 12.73 | 13.51 | 12.65 | 13.30 | 16,194 | +0.56(+4.40%) |
Aug 01, 2023 | 12.95 | 13.07 | 12.22 | 12.74 | 20,963 | -0.12(-0.93%) |
Jul 31, 2023 | 12.69 | 13.19 | 12.48 | 12.86 | 17,213 | +0.29(+2.31%) |
Jul 28, 2023 | 12.65 | 12.65 | 12.26 | 12.57 | 12,132 | +0.05(+0.40%) |
Jul 27, 2023 | 12.45 | 12.67 | 12.23 | 12.52 | 17,878 | +0.16(+1.29%) |
Jul 26, 2023 | 12.22 | 12.94 | 11.39 | 12.36 | 18,336 | +0.43(+3.60%) |
Jul 25, 2023 | 12.21 | 12.21 | 11.74 | 11.93 | 6,360 | -0.23(-1.89%) |
Jul 24, 2023 | 11.21 | 12.16 | 10.83 | 12.16 | 11,255 | +0.69(+6.02%) |
Jul 21, 2023 | 11.76 | 12.34 | 11.47 | 11.47 | 22,681 | +0.01(+0.09%) |
Jul 20, 2023 | 12.59 | 12.59 | 11.41 | 11.46 | 31,291 | -1.16(-9.19%) |
Jul 19, 2023 | 11.32 | 12.62 | 10.82 | 12.62 | 16,032 | +1.30(+11.48%) |
Jul 18, 2023 | 10.28 | 11.47 | 10.28 | 11.32 | 22,334 | +0.93(+8.95%) |
Jul 17, 2023 | 10.57 | 10.79 | 10.11 | 10.39 | 25,924 | -0.12(-1.14%) |
Jul 14, 2023 | 10.65 | 10.68 | 10.36 | 10.51 | 16,999 | -0.12(-1.13%) |
Jul 13, 2023 | 10.56 | 10.69 | 10.46 | 10.63 | 13,688 | +0.05(+0.47%) |
Jul 12, 2023 | 10.46 | 11.01 | 10.33 | 10.58 | 23,650 | +0.14(+1.34%) |
Jul 11, 2023 | 10.47 | 10.79 | 10.27 | 10.44 | 10,713 | -0.07(-0.67%) |
Jul 10, 2023 | 10.55 | 10.75 | 10.19 | 10.51 | 13,752 | -0.12(-1.13%) |
Jul 07, 2023 | 10.31 | 10.66 | 10.31 | 10.63 | 59,119 | +0.52(+5.14%) |
Jul 06, 2023 | 10.50 | 10.50 | 10.11 | 10.11 | 35,028 | -0.60(-5.60%) |
Jul 05, 2023 | 10.81 | 10.85 | 10.57 | 10.71 | 17,638 | -0.12(-1.11%) |