Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.43 | 11.52 | 11.19 | 11.27 | 136,304 | +0.01(+0.09%) |
Sep 28, 2023 | 11.40 | 11.45 | 10.95 | 11.26 | 286,038 | +0.05(+0.45%) |
Sep 27, 2023 | 11.38 | 11.73 | 11.08 | 11.21 | 135,269 | -0.07(-0.62%) |
Sep 26, 2023 | 11.26 | 11.73 | 11.18 | 11.28 | 204,186 | -0.15(-1.31%) |
Sep 25, 2023 | 11.37 | 11.46 | 11.22 | 11.43 | 257,483 | -0.01(-0.09%) |
Sep 22, 2023 | 11.85 | 11.85 | 11.40 | 11.44 | 157,797 | -0.32(-2.72%) |
Sep 21, 2023 | 11.78 | 11.93 | 11.55 | 11.76 | 292,684 | -0.26(-2.16%) |
Sep 20, 2023 | 12.36 | 12.46 | 12.00 | 12.02 | 154,389 | -0.30(-2.44%) |
Sep 19, 2023 | 12.25 | 12.35 | 12.06 | 12.32 | 161,368 | +0.00(+0.00%) |
Sep 18, 2023 | 12.57 | 12.62 | 12.12 | 12.32 | 236,001 | -0.25(-1.99%) |
Sep 15, 2023 | 12.87 | 12.87 | 12.56 | 12.57 | 304,141 | -0.37(-2.86%) |
Sep 14, 2023 | 13.55 | 13.81 | 12.91 | 12.94 | 209,020 | -0.51(-3.79%) |
Sep 13, 2023 | 13.54 | 13.62 | 13.04 | 13.45 | 201,350 | -0.10(-0.74%) |
Sep 12, 2023 | 13.18 | 13.58 | 13.09 | 13.55 | 162,751 | +0.28(+2.11%) |
Sep 11, 2023 | 13.71 | 13.77 | 13.20 | 13.27 | 164,485 | -0.24(-1.74%) |
Sep 08, 2023 | 13.83 | 14.07 | 13.47 | 13.51 | 161,873 | -0.27(-2.00%) |
Sep 07, 2023 | 14.56 | 14.56 | 13.73 | 13.78 | 313,765 | -1.00(-6.77%) |
Sep 06, 2023 | 15.10 | 15.29 | 14.69 | 14.78 | 218,361 | -0.17(-1.14%) |
Sep 05, 2023 | 14.33 | 15.21 | 13.97 | 14.95 | 237,100 | +0.50(+3.46%) |
Sep 01, 2023 | 14.49 | 14.87 | 14.35 | 14.45 | 194,446 | +0.08(+0.56%) |
Aug 31, 2023 | 14.12 | 14.50 | 14.08 | 14.37 | 170,804 | +0.27(+1.91%) |
Aug 30, 2023 | 14.00 | 14.25 | 13.84 | 14.10 | 168,750 | +0.08(+0.57%) |
Aug 29, 2023 | 13.92 | 14.49 | 13.75 | 14.02 | 178,282 | +0.01(+0.07%) |
Aug 28, 2023 | 13.80 | 14.22 | 13.80 | 14.01 | 182,626 | +0.27(+1.97%) |
Aug 25, 2023 | 13.11 | 13.98 | 13.10 | 13.74 | 339,611 | +0.63(+4.81%) |
Aug 24, 2023 | 13.48 | 13.62 | 12.97 | 13.11 | 149,241 | -0.38(-2.82%) |
Aug 23, 2023 | 13.13 | 13.61 | 13.03 | 13.49 | 162,171 | +0.34(+2.59%) |
Aug 22, 2023 | 13.50 | 13.50 | 12.97 | 13.15 | 140,636 | -0.17(-1.28%) |
Aug 21, 2023 | 13.32 | 13.60 | 12.99 | 13.32 | 269,529 | -0.04(-0.30%) |
Aug 18, 2023 | 13.00 | 13.46 | 13.00 | 13.36 | 188,436 | -0.01(-0.07%) |
Aug 17, 2023 | 13.08 | 13.46 | 12.92 | 13.37 | 230,792 | +0.33(+2.53%) |
Aug 16, 2023 | 13.23 | 13.51 | 12.94 | 13.04 | 217,762 | -0.24(-1.81%) |
Aug 15, 2023 | 13.28 | 13.43 | 13.02 | 13.28 | 217,395 | -0.20(-1.48%) |
Aug 14, 2023 | 13.50 | 13.71 | 13.38 | 13.48 | 221,667 | -0.26(-1.89%) |
Aug 11, 2023 | 13.88 | 14.14 | 13.69 | 13.74 | 194,303 | -0.28(-2.00%) |
Aug 10, 2023 | 13.74 | 14.26 | 13.65 | 14.02 | 218,588 | +0.38(+2.79%) |
Aug 09, 2023 | 14.56 | 14.56 | 13.44 | 13.64 | 384,496 | -0.83(-5.74%) |
Aug 08, 2023 | 14.80 | 14.99 | 14.35 | 14.47 | 317,556 | -0.81(-5.30%) |
Aug 07, 2023 | 14.68 | 15.38 | 14.35 | 15.28 | 349,347 | +0.63(+4.30%) |
Aug 04, 2023 | 16.35 | 16.83 | 14.57 | 14.65 | 491,749 | -1.18(-7.45%) |
Aug 03, 2023 | 15.11 | 16.36 | 14.80 | 15.83 | 818,331 | +1.95(+14.05%) |
Aug 02, 2023 | 14.56 | 14.66 | 13.83 | 13.88 | 396,294 | -1.11(-7.40%) |
Aug 01, 2023 | 15.03 | 15.21 | 14.74 | 14.99 | 235,374 | -0.16(-1.06%) |
Jul 31, 2023 | 14.65 | 15.26 | 14.65 | 15.15 | 236,682 | +0.51(+3.48%) |
Jul 28, 2023 | 13.93 | 14.74 | 13.83 | 14.64 | 246,165 | +0.87(+6.32%) |
Jul 27, 2023 | 14.69 | 14.87 | 13.70 | 13.77 | 294,529 | -0.79(-5.43%) |
Jul 26, 2023 | 14.26 | 14.74 | 14.26 | 14.56 | 214,421 | +0.25(+1.75%) |
Jul 25, 2023 | 14.07 | 14.36 | 13.96 | 14.31 | 221,573 | +0.20(+1.42%) |
Jul 24, 2023 | 14.27 | 14.50 | 14.03 | 14.11 | 153,842 | -0.14(-0.98%) |
Jul 21, 2023 | 14.32 | 14.53 | 13.91 | 14.25 | 275,784 | +0.10(+0.71%) |
Jul 20, 2023 | 14.90 | 14.90 | 14.08 | 14.15 | 240,860 | -0.88(-5.85%) |
Jul 19, 2023 | 14.66 | 15.27 | 14.66 | 15.03 | 230,594 | +0.57(+3.94%) |
Jul 18, 2023 | 14.28 | 14.66 | 14.23 | 14.46 | 192,147 | +0.14(+0.98%) |
Jul 17, 2023 | 14.27 | 14.43 | 13.91 | 14.32 | 197,826 | +0.02(+0.14%) |
Jul 14, 2023 | 15.31 | 15.36 | 14.26 | 14.30 | 363,147 | -1.13(-7.32%) |
Jul 13, 2023 | 15.00 | 15.69 | 14.56 | 15.43 | 394,052 | +0.50(+3.35%) |
Jul 12, 2023 | 14.61 | 15.29 | 14.35 | 14.93 | 479,422 | +0.58(+4.04%) |
Jul 11, 2023 | 13.43 | 14.48 | 13.40 | 14.35 | 360,941 | +1.03(+7.73%) |
Jul 10, 2023 | 13.32 | 13.46 | 13.20 | 13.32 | 194,799 | -0.08(-0.60%) |
Jul 07, 2023 | 13.22 | 13.68 | 13.22 | 13.40 | 327,284 | +0.24(+1.82%) |
Jul 06, 2023 | 13.00 | 13.24 | 12.83 | 13.16 | 246,256 | +0.00(+0.00%) |
Jul 05, 2023 | 13.60 | 13.60 | 13.10 | 13.16 | 181,826 | -0.56(-4.08%) |