Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.39 | 11.50 | 11.31 | 11.33 | 270,145 | -0.02(-0.17%) |
Sep 28, 2023 | 11.31 | 11.46 | 11.28 | 11.35 | 279,948 | +0.07(+0.59%) |
Sep 27, 2023 | 11.50 | 11.57 | 11.27 | 11.28 | 411,864 | -0.16(-1.42%) |
Sep 26, 2023 | 11.40 | 11.53 | 11.37 | 11.44 | 477,943 | -0.07(-0.58%) |
Sep 25, 2023 | 11.54 | 11.52 | 11.46 | 11.51 | 376,956 | -0.01(-0.08%) |
Sep 22, 2023 | 11.41 | 11.53 | 11.36 | 11.52 | 362,520 | +0.20(+1.78%) |
Sep 21, 2023 | 11.62 | 11.63 | 11.32 | 11.32 | 546,513 | -0.32(-2.72%) |
Sep 20, 2023 | 11.70 | 11.74 | 11.61 | 11.63 | 348,919 | -0.02(-0.16%) |
Sep 19, 2023 | 11.85 | 11.93 | 11.63 | 11.65 | 325,484 | -0.19(-1.62%) |
Sep 18, 2023 | 12.13 | 12.13 | 11.85 | 11.85 | 353,272 | -0.25(-2.06%) |
Sep 15, 2023 | 12.07 | 12.31 | 12.07 | 12.09 | 458,353 | -0.14(-1.17%) |
Sep 14, 2023 | 12.17 | 12.25 | 12.11 | 12.24 | 279,957 | +0.13(+1.11%) |
Sep 13, 2023 | 12.32 | 12.33 | 12.07 | 12.10 | 347,535 | -0.20(-1.64%) |
Sep 12, 2023 | 12.52 | 12.60 | 12.27 | 12.31 | 357,096 | -0.22(-1.76%) |
Sep 11, 2023 | 12.70 | 12.75 | 12.53 | 12.53 | 349,684 | -0.14(-1.12%) |
Sep 08, 2023 | 12.61 | 12.70 | 12.54 | 12.67 | 449,558 | +0.10(+0.82%) |
Sep 07, 2023 | 12.57 | 12.63 | 12.51 | 12.56 | 180,065 | -0.05(-0.37%) |
Sep 06, 2023 | 12.79 | 12.85 | 12.53 | 12.61 | 285,784 | -0.17(-1.32%) |
Sep 05, 2023 | 12.94 | 12.99 | 12.76 | 12.78 | 241,880 | -0.18(-1.38%) |
Sep 01, 2023 | 12.83 | 13.00 | 12.83 | 12.96 | 255,091 | +0.19(+1.47%) |
Aug 31, 2023 | 12.74 | 12.85 | 12.71 | 12.77 | 265,302 | +0.03(+0.22%) |
Aug 30, 2023 | 12.70 | 12.83 | 12.67 | 12.74 | 258,188 | +0.04(+0.30%) |
Aug 29, 2023 | 12.67 | 12.83 | 12.63 | 12.70 | 260,980 | +0.04(+0.30%) |
Aug 28, 2023 | 12.62 | 12.77 | 12.62 | 12.67 | 179,928 | +0.06(+0.45%) |
Aug 25, 2023 | 12.89 | 12.96 | 12.60 | 12.61 | 271,105 | -0.28(-2.18%) |
Aug 24, 2023 | 12.88 | 13.05 | 12.85 | 12.89 | 275,127 | -0.03(-0.22%) |
Aug 23, 2023 | 12.74 | 12.92 | 12.74 | 12.92 | 222,307 | +0.17(+1.32%) |
Aug 22, 2023 | 13.02 | 13.15 | 12.74 | 12.75 | 258,271 | -0.23(-1.74%) |
Aug 21, 2023 | 13.09 | 13.25 | 12.92 | 12.98 | 307,144 | -0.19(-1.43%) |
Aug 18, 2023 | 13.17 | 13.32 | 13.12 | 13.16 | 264,668 | -0.04(-0.28%) |
Aug 17, 2023 | 13.35 | 13.43 | 13.17 | 13.20 | 213,394 | -0.15(-1.12%) |
Aug 16, 2023 | 13.44 | 13.55 | 13.35 | 13.35 | 231,315 | -0.11(-0.84%) |
Aug 15, 2023 | 13.77 | 13.79 | 13.45 | 13.46 | 234,803 | -0.46(-3.30%) |
Aug 14, 2023 | 13.99 | 14.01 | 13.85 | 13.92 | 193,221 | -0.10(-0.74%) |
Aug 11, 2023 | 13.84 | 14.07 | 13.84 | 14.03 | 220,437 | +0.19(+1.36%) |
Aug 10, 2023 | 13.86 | 14.07 | 13.83 | 13.84 | 226,939 | -0.01(-0.07%) |
Aug 09, 2023 | 13.92 | 13.99 | 13.80 | 13.85 | 199,364 | -0.11(-0.81%) |
Aug 08, 2023 | 13.85 | 14.00 | 13.71 | 13.96 | 392,927 | -0.08(-0.60%) |
Aug 07, 2023 | 13.98 | 14.12 | 13.95 | 14.05 | 305,849 | +0.09(+0.67%) |
Aug 04, 2023 | 13.89 | 14.01 | 13.85 | 13.95 | 373,975 | +0.02(+0.13%) |
Aug 03, 2023 | 13.87 | 14.04 | 13.68 | 13.93 | 336,283 | +0.06(+0.41%) |
Aug 02, 2023 | 13.71 | 13.92 | 13.61 | 13.88 | 463,239 | +0.05(+0.34%) |
Aug 01, 2023 | 13.52 | 13.85 | 13.46 | 13.83 | 467,055 | +0.22(+1.59%) |
Jul 31, 2023 | 13.46 | 13.77 | 13.36 | 13.61 | 527,899 | +0.19(+1.40%) |
Jul 28, 2023 | 13.14 | 13.45 | 12.86 | 13.43 | 542,878 | +0.58(+4.53%) |
Jul 27, 2023 | 13.06 | 13.10 | 12.80 | 12.85 | 344,267 | -0.23(-1.72%) |
Jul 26, 2023 | 12.77 | 13.08 | 12.77 | 13.07 | 287,206 | +0.34(+2.65%) |
Jul 25, 2023 | 12.66 | 12.78 | 12.58 | 12.73 | 341,096 | +0.07(+0.59%) |
Jul 24, 2023 | 12.54 | 12.68 | 12.54 | 12.66 | 268,024 | +0.17(+1.35%) |
Jul 21, 2023 | 12.61 | 12.61 | 12.45 | 12.49 | 288,342 | -0.06(-0.45%) |
Jul 20, 2023 | 12.53 | 12.57 | 12.39 | 12.55 | 217,208 | -0.03(-0.22%) |
Jul 19, 2023 | 12.48 | 12.59 | 12.44 | 12.57 | 258,329 | +0.11(+0.90%) |
Jul 18, 2023 | 12.25 | 12.48 | 12.24 | 12.46 | 307,467 | +0.25(+2.07%) |
Jul 17, 2023 | 12.10 | 12.24 | 12.08 | 12.21 | 274,179 | +0.08(+0.70%) |
Jul 14, 2023 | 12.27 | 12.27 | 12.00 | 12.12 | 195,727 | -0.11(-0.92%) |
Jul 13, 2023 | 12.24 | 12.35 | 12.17 | 12.24 | 231,151 | +0.06(+0.46%) |
Jul 12, 2023 | 12.12 | 12.24 | 12.12 | 12.18 | 241,482 | +0.13(+1.09%) |
Jul 11, 2023 | 12.01 | 12.12 | 11.98 | 12.05 | 234,330 | +0.08(+0.63%) |
Jul 10, 2023 | 11.86 | 12.10 | 11.86 | 11.97 | 261,705 | +0.15(+1.27%) |
Jul 07, 2023 | 11.73 | 11.96 | 11.73 | 11.82 | 307,545 | +0.09(+0.80%) |
Jul 06, 2023 | 11.74 | 11.74 | 11.59 | 11.73 | 250,149 | -0.10(-0.87%) |
Jul 05, 2023 | 11.86 | 11.92 | 11.74 | 11.83 | 218,281 | -0.05(-0.39%) |