Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.53 | 10.53 | 10.02 | 10.30 | 596,744 | -0.14(-1.34%) |
Sep 28, 2023 | 10.75 | 10.75 | 10.11 | 10.44 | 685,809 | -0.30(-2.79%) |
Sep 27, 2023 | 11.20 | 11.35 | 10.65 | 10.74 | 342,884 | -0.43(-3.85%) |
Sep 26, 2023 | 11.08 | 11.40 | 11.05 | 11.17 | 211,032 | +0.09(+0.81%) |
Sep 25, 2023 | 11.33 | 11.14 | 10.96 | 11.08 | 196,247 | -0.26(-2.29%) |
Sep 22, 2023 | 11.10 | 11.42 | 10.94 | 11.34 | 712,063 | +0.26(+2.35%) |
Sep 21, 2023 | 11.13 | 11.24 | 10.74 | 11.08 | 659,165 | -0.16(-1.42%) |
Sep 20, 2023 | 11.80 | 11.85 | 11.16 | 11.24 | 433,423 | -0.40(-3.44%) |
Sep 19, 2023 | 11.85 | 12.01 | 11.34 | 11.64 | 569,405 | -0.21(-1.77%) |
Sep 18, 2023 | 12.29 | 12.30 | 11.77 | 11.85 | 394,103 | -0.42(-3.42%) |
Sep 15, 2023 | 12.26 | 12.57 | 11.90 | 12.27 | 550,996 | +0.01(+0.08%) |
Sep 14, 2023 | 12.25 | 12.53 | 11.84 | 12.26 | 512,689 | +0.14(+1.16%) |
Sep 13, 2023 | 12.73 | 12.94 | 12.10 | 12.12 | 678,410 | -0.58(-4.57%) |
Sep 12, 2023 | 12.92 | 13.18 | 12.67 | 12.70 | 373,107 | -0.19(-1.47%) |
Sep 11, 2023 | 12.97 | 13.30 | 12.88 | 12.89 | 285,674 | -0.01(-0.08%) |
Sep 08, 2023 | 13.01 | 13.14 | 12.75 | 12.90 | 318,903 | -0.11(-0.81%) |
Sep 07, 2023 | 13.17 | 13.20 | 12.86 | 13.01 | 351,585 | -0.21(-1.55%) |
Sep 06, 2023 | 12.92 | 13.28 | 12.74 | 13.21 | 339,013 | +0.40(+3.08%) |
Sep 05, 2023 | 13.13 | 13.50 | 12.71 | 12.81 | 820,176 | -0.57(-4.22%) |
Sep 01, 2023 | 13.74 | 13.97 | 13.24 | 13.38 | 703,596 | -0.13(-0.96%) |
Aug 31, 2023 | 13.79 | 13.92 | 13.47 | 13.51 | 373,583 | -0.38(-2.74%) |
Aug 30, 2023 | 13.94 | 14.08 | 13.72 | 13.89 | 276,428 | +0.05(+0.36%) |
Aug 29, 2023 | 14.11 | 14.38 | 13.81 | 13.84 | 341,547 | -0.29(-2.05%) |
Aug 28, 2023 | 14.03 | 14.24 | 13.92 | 14.13 | 280,372 | +0.23(+1.65%) |
Aug 25, 2023 | 13.88 | 13.97 | 13.64 | 13.90 | 255,385 | +0.10(+0.72%) |
Aug 24, 2023 | 13.97 | 14.17 | 13.71 | 13.80 | 318,771 | -0.10(-0.72%) |
Aug 23, 2023 | 13.61 | 14.10 | 13.61 | 13.90 | 457,404 | +0.39(+2.89%) |
Aug 22, 2023 | 13.56 | 13.82 | 13.34 | 13.51 | 429,729 | -0.04(-0.30%) |
Aug 21, 2023 | 12.72 | 13.65 | 12.62 | 13.55 | 543,890 | +0.83(+6.53%) |
Aug 18, 2023 | 12.73 | 13.12 | 12.53 | 12.72 | 440,360 | -0.20(-1.55%) |
Aug 17, 2023 | 13.11 | 13.38 | 12.44 | 12.92 | 802,440 | -0.16(-1.22%) |
Aug 16, 2023 | 13.68 | 13.68 | 13.03 | 13.08 | 585,720 | -0.68(-4.94%) |
Aug 15, 2023 | 13.90 | 14.03 | 13.65 | 13.76 | 350,496 | -0.19(-1.36%) |
Aug 14, 2023 | 14.55 | 14.75 | 13.94 | 13.95 | 460,334 | -0.60(-4.12%) |
Aug 11, 2023 | 13.92 | 15.30 | 13.81 | 14.55 | 1,629,759 | +1.12(+8.34%) |
Aug 10, 2023 | 13.00 | 13.72 | 12.85 | 13.43 | 879,958 | +0.58(+4.51%) |
Aug 09, 2023 | 13.51 | 13.70 | 11.95 | 12.85 | 1,668,736 | -0.66(-4.89%) |
Aug 08, 2023 | 13.31 | 13.65 | 13.16 | 13.51 | 932,087 | +0.13(+0.97%) |
Aug 07, 2023 | 13.58 | 13.61 | 13.18 | 13.38 | 647,825 | -0.22(-1.62%) |
Aug 04, 2023 | 13.76 | 13.96 | 13.42 | 13.60 | 340,586 | -0.06(-0.44%) |
Aug 03, 2023 | 13.84 | 13.99 | 13.41 | 13.66 | 457,469 | -0.25(-1.80%) |
Aug 02, 2023 | 13.85 | 14.09 | 13.71 | 13.91 | 702,473 | -0.15(-1.07%) |
Aug 01, 2023 | 14.07 | 14.27 | 13.80 | 14.06 | 683,577 | -0.04(-0.28%) |
Jul 31, 2023 | 13.84 | 14.12 | 13.52 | 14.10 | 652,364 | +0.26(+1.88%) |
Jul 28, 2023 | 13.76 | 13.97 | 13.54 | 13.84 | 486,674 | +0.10(+0.73%) |
Jul 27, 2023 | 13.99 | 14.11 | 13.64 | 13.74 | 449,772 | -0.21(-1.51%) |
Jul 26, 2023 | 13.79 | 14.04 | 13.65 | 13.95 | 520,300 | +0.15(+1.09%) |
Jul 25, 2023 | 13.40 | 14.24 | 13.30 | 13.80 | 828,682 | +0.39(+2.91%) |
Jul 24, 2023 | 14.11 | 14.11 | 13.41 | 13.41 | 484,973 | -0.46(-3.32%) |
Jul 21, 2023 | 14.03 | 14.50 | 13.81 | 13.87 | 814,285 | -0.10(-0.72%) |
Jul 20, 2023 | 13.80 | 14.12 | 13.73 | 13.97 | 516,410 | +0.22(+1.60%) |
Jul 19, 2023 | 14.39 | 14.39 | 13.68 | 13.75 | 1,163,682 | -0.64(-4.45%) |
Jul 18, 2023 | 15.03 | 15.06 | 14.27 | 14.39 | 961,673 | -0.81(-5.33%) |
Jul 17, 2023 | 15.52 | 16.85 | 13.88 | 15.20 | 2,447,147 | -0.19(-1.23%) |
Jul 14, 2023 | 15.64 | 15.67 | 15.21 | 15.39 | 256,178 | -0.07(-0.45%) |
Jul 13, 2023 | 15.47 | 15.74 | 15.31 | 15.46 | 328,615 | -0.06(-0.39%) |
Jul 12, 2023 | 15.71 | 15.82 | 15.15 | 15.52 | 427,158 | +0.02(+0.13%) |
Jul 11, 2023 | 16.03 | 16.03 | 15.23 | 15.50 | 423,836 | -0.49(-3.06%) |
Jul 10, 2023 | 15.10 | 16.32 | 14.89 | 15.99 | 1,053,054 | +0.99(+6.60%) |
Jul 07, 2023 | 14.90 | 15.30 | 14.72 | 15.00 | 553,761 | +0.12(+0.81%) |
Jul 06, 2023 | 14.85 | 15.23 | 14.55 | 14.88 | 392,065 | -0.17(-1.13%) |
Jul 05, 2023 | 15.38 | 15.40 | 14.54 | 15.05 | 1,345,863 | -0.06(-0.43%) |