Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.60 | 11.67 | 11.51 | 11.51 | 1,261 | +0.04(+0.34%) |
Sep 28, 2023 | 11.76 | 11.76 | 11.43 | 11.47 | 1,943 | +0.05(+0.42%) |
Sep 27, 2023 | 11.51 | 11.60 | 11.42 | 11.42 | 3,118 | -0.13(-1.09%) |
Sep 26, 2023 | 11.37 | 11.60 | 11.31 | 11.55 | 8,649 | +0.00(+0.00%) |
Sep 25, 2023 | 11.57 | 11.56 | 11.36 | 11.55 | 24,918 | -0.10(-0.83%) |
Sep 22, 2023 | 11.61 | 11.79 | 11.53 | 11.64 | 4,647 | -0.12(-0.99%) |
Sep 21, 2023 | 11.43 | 11.77 | 11.43 | 11.76 | 5,170 | +0.24(+2.10%) |
Sep 20, 2023 | 11.52 | 11.65 | 11.52 | 11.52 | 1,954 | -0.18(-1.53%) |
Sep 19, 2023 | 11.70 | 11.83 | 11.52 | 11.70 | 6,648 | -0.03(-0.29%) |
Sep 18, 2023 | 11.78 | 11.79 | 11.65 | 11.73 | 3,172 | -0.05(-0.45%) |
Sep 15, 2023 | 11.84 | 11.85 | 11.72 | 11.78 | 4,321 | -0.01(-0.12%) |
Sep 14, 2023 | 11.73 | 11.85 | 11.73 | 11.80 | 5,302 | +0.01(+0.08%) |
Sep 13, 2023 | 11.70 | 11.85 | 11.60 | 11.79 | 8,225 | -0.01(-0.08%) |
Sep 12, 2023 | 11.73 | 11.95 | 11.68 | 11.80 | 8,758 | -0.05(-0.41%) |
Sep 11, 2023 | 12.02 | 12.02 | 11.85 | 11.85 | 1,718 | -0.09(-0.75%) |
Sep 08, 2023 | 11.92 | 11.94 | 11.92 | 11.94 | 1,083 | +0.01(+0.10%) |
Sep 07, 2023 | 11.73 | 12.07 | 11.73 | 11.92 | 7,126 | +0.03(+0.29%) |
Sep 06, 2023 | 12.19 | 12.19 | 11.67 | 11.89 | 7,574 | -0.21(-1.72%) |
Sep 05, 2023 | 12.45 | 12.47 | 12.02 | 12.10 | 2,804 | -0.11(-0.87%) |
Sep 01, 2023 | 12.39 | 12.47 | 12.13 | 12.20 | 5,680 | -0.02(-0.16%) |
Aug 31, 2023 | 12.47 | 12.47 | 12.02 | 12.22 | 5,642 | -0.08(-0.63%) |
Aug 30, 2023 | 12.47 | 12.47 | 12.30 | 12.30 | 1,148 | -0.02(-0.14%) |
Aug 29, 2023 | 12.33 | 12.47 | 12.11 | 12.32 | 3,126 | +0.05(+0.38%) |
Aug 28, 2023 | 12.18 | 12.45 | 12.18 | 12.27 | 8,955 | -0.11(-0.86%) |
Aug 24, 2023 | 12.38 | 238 | -0.04(-0.31%) | |||
Aug 23, 2023 | 12.20 | 12.43 | 12.16 | 12.42 | 7,014 | -0.02(-0.16%) |
Aug 22, 2023 | 12.45 | 12.45 | 12.28 | 12.44 | 1,979 | -0.08(-0.62%) |
Aug 21, 2023 | 12.33 | 12.56 | 12.33 | 12.51 | 3,803 | -0.11(-0.84%) |
Aug 18, 2023 | 12.20 | 12.62 | 12.09 | 12.62 | 9,320 | +0.17(+1.36%) |
Aug 17, 2023 | 12.46 | 12.46 | 12.45 | 12.45 | 551 | +0.30(+2.51%) |
Aug 16, 2023 | 12.12 | 12.83 | 12.10 | 12.15 | 3,478 | -0.22(-1.80%) |
Aug 15, 2023 | 12.46 | 12.46 | 12.18 | 12.37 | 3,477 | -0.01(-0.08%) |
Aug 14, 2023 | 12.97 | 12.97 | 12.23 | 12.38 | 3,842 | -0.15(-1.16%) |
Aug 11, 2023 | 12.26 | 12.57 | 12.14 | 12.52 | 6,777 | +0.12(+0.94%) |
Aug 10, 2023 | 12.39 | 12.48 | 12.34 | 12.41 | 2,650 | +0.07(+0.55%) |
Aug 09, 2023 | 12.44 | 12.55 | 12.34 | 12.34 | 17,502 | -0.11(-0.92%) |
Aug 08, 2023 | 12.44 | 12.63 | 12.44 | 12.45 | 8,410 | -0.17(-1.36%) |
Aug 07, 2023 | 12.53 | 12.95 | 12.53 | 12.63 | 7,650 | -0.12(-0.94%) |
Aug 04, 2023 | 12.75 | 12.91 | 12.75 | 12.75 | 1,283 | +0.03(+0.26%) |
Aug 03, 2023 | 12.75 | 12.90 | 12.53 | 12.71 | 19,285 | -0.18(-1.41%) |
Aug 02, 2023 | 12.69 | 12.89 | 12.54 | 12.89 | 2,355 | +0.25(+1.97%) |
Aug 01, 2023 | 12.77 | 12.77 | 12.48 | 12.65 | 8,551 | +0.04(+0.30%) |
Jul 31, 2023 | 12.85 | 12.85 | 12.61 | 12.61 | 2,197 | -0.15(-1.16%) |
Jul 28, 2023 | 12.84 | 12.98 | 12.68 | 12.76 | 3,228 | +0.08(+0.64%) |
Jul 27, 2023 | 12.94 | 13.26 | 12.67 | 12.67 | 13,817 | -0.29(-2.21%) |
Jul 26, 2023 | 12.90 | 13.47 | 12.84 | 12.96 | 6,567 | -0.20(-1.53%) |
Jul 25, 2023 | 13.06 | 13.25 | 13.06 | 13.16 | 8,111 | -0.26(-1.92%) |
Jul 24, 2023 | 13.41 | 13.42 | 13.39 | 13.42 | 1,911 | +0.12(+0.93%) |
Jul 21, 2023 | 13.50 | 13.50 | 13.30 | 13.30 | 4,689 | -0.22(-1.66%) |
Jul 20, 2023 | 13.75 | 13.75 | 13.40 | 13.52 | 4,258 | -0.34(-2.45%) |
Jul 19, 2023 | 13.36 | 13.86 | 13.31 | 13.86 | 12,131 | +0.61(+4.62%) |
Jul 18, 2023 | 12.63 | 13.25 | 12.63 | 13.25 | 5,283 | +0.62(+4.92%) |
Jul 17, 2023 | 12.46 | 12.72 | 12.46 | 12.63 | 75,947 | +0.01(+0.08%) |
Jul 14, 2023 | 12.51 | 12.68 | 12.51 | 12.62 | 7,032 | -0.01(-0.08%) |
Jul 13, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 1,054 | +0.00(+0.00%) |
Jul 12, 2023 | 12.44 | 12.64 | 12.37 | 12.63 | 19,774 | +0.27(+2.17%) |
Jul 11, 2023 | 12.34 | 12.40 | 12.23 | 12.36 | 11,145 | +0.02(+0.15%) |
Jul 10, 2023 | 12.29 | 12.70 | 12.29 | 12.34 | 14,139 | +0.01(+0.08%) |
Jul 07, 2023 | 12.06 | 12.58 | 12.06 | 12.33 | 18,897 | -0.03(-0.23%) |
Jul 06, 2023 | 12.14 | 12.39 | 12.03 | 12.36 | 12,918 | -0.07(-0.58%) |
Jul 05, 2023 | 12.67 | 13.03 | 12.43 | 12.43 | 40,271 | -0.28(-2.22%) |