Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.02 | 12.05 | 11.59 | 11.69 | 962,912 | -0.25(-2.09%) |
Sep 28, 2023 | 12.14 | 12.21 | 11.86 | 11.94 | 1,078,076 | -0.23(-1.89%) |
Sep 27, 2023 | 12.24 | 12.31 | 12.02 | 12.17 | 676,246 | +0.03(+0.25%) |
Sep 26, 2023 | 12.13 | 12.60 | 12.11 | 12.14 | 788,545 | +0.01(+0.08%) |
Sep 25, 2023 | 12.03 | 12.23 | 12.04 | 12.13 | 905,482 | +0.03(+0.25%) |
Sep 22, 2023 | 12.12 | 12.22 | 12.01 | 12.10 | 771,020 | -0.03(-0.25%) |
Sep 21, 2023 | 12.06 | 12.26 | 12.02 | 12.13 | 943,134 | -0.05(-0.41%) |
Sep 20, 2023 | 12.71 | 12.74 | 12.17 | 12.18 | 782,569 | -0.53(-4.17%) |
Sep 19, 2023 | 12.65 | 12.83 | 12.61 | 12.71 | 768,068 | +0.09(+0.71%) |
Sep 18, 2023 | 12.51 | 12.84 | 12.50 | 12.62 | 1,303,310 | +0.16(+1.28%) |
Sep 15, 2023 | 12.77 | 12.82 | 12.34 | 12.46 | 5,268,504 | -0.35(-2.73%) |
Sep 14, 2023 | 12.84 | 12.97 | 12.74 | 12.81 | 851,372 | +0.08(+0.63%) |
Sep 13, 2023 | 12.93 | 13.09 | 12.70 | 12.73 | 1,181,819 | -0.20(-1.55%) |
Sep 12, 2023 | 12.78 | 13.07 | 12.61 | 12.93 | 1,013,212 | +0.15(+1.17%) |
Sep 11, 2023 | 12.67 | 12.92 | 12.35 | 12.78 | 1,309,764 | +0.04(+0.31%) |
Sep 08, 2023 | 12.97 | 12.99 | 12.68 | 12.74 | 1,194,094 | -0.18(-1.39%) |
Sep 07, 2023 | 12.86 | 13.15 | 12.82 | 12.92 | 1,592,787 | +0.02(+0.16%) |
Sep 06, 2023 | 12.97 | 13.19 | 12.81 | 12.90 | 1,284,873 | -0.04(-0.31%) |
Sep 05, 2023 | 13.82 | 13.92 | 12.90 | 12.94 | 1,674,174 | -0.98(-7.04%) |
Sep 01, 2023 | 14.15 | 14.21 | 13.76 | 13.92 | 912,485 | -0.12(-0.85%) |
Aug 31, 2023 | 14.52 | 14.52 | 14.03 | 14.04 | 1,015,476 | -0.40(-2.77%) |
Aug 30, 2023 | 14.09 | 14.47 | 14.02 | 14.44 | 1,169,125 | +0.33(+2.34%) |
Aug 29, 2023 | 14.18 | 14.29 | 14.07 | 14.11 | 715,522 | -0.10(-0.70%) |
Aug 28, 2023 | 14.25 | 14.33 | 14.13 | 14.21 | 531,842 | -0.03(-0.21%) |
Aug 25, 2023 | 13.90 | 14.32 | 13.79 | 14.24 | 940,561 | +0.39(+2.82%) |
Aug 24, 2023 | 14.16 | 14.16 | 13.69 | 13.85 | 1,155,560 | -0.29(-2.05%) |
Aug 23, 2023 | 14.49 | 14.55 | 14.11 | 14.14 | 976,228 | -0.28(-1.94%) |
Aug 22, 2023 | 14.59 | 14.61 | 14.39 | 14.42 | 699,033 | -0.18(-1.23%) |
Aug 21, 2023 | 14.50 | 14.72 | 14.35 | 14.60 | 872,055 | +0.16(+1.11%) |
Aug 18, 2023 | 14.07 | 14.52 | 13.83 | 14.44 | 1,178,029 | +0.20(+1.40%) |
Aug 17, 2023 | 14.84 | 14.96 | 14.20 | 14.24 | 1,196,258 | -0.50(-3.39%) |
Aug 16, 2023 | 15.00 | 15.24 | 14.71 | 14.74 | 1,434,819 | -0.24(-1.60%) |
Aug 15, 2023 | 14.83 | 15.08 | 14.76 | 14.98 | 1,160,974 | +0.12(+0.81%) |
Aug 14, 2023 | 14.80 | 14.99 | 14.63 | 14.86 | 1,510,630 | -0.02(-0.13%) |
Aug 11, 2023 | 15.08 | 15.59 | 14.84 | 14.88 | 1,510,284 | -0.14(-0.93%) |
Aug 10, 2023 | 15.03 | 15.21 | 14.01 | 15.02 | 2,367,954 | +0.90(+6.37%) |
Aug 09, 2023 | 14.27 | 14.30 | 13.98 | 14.12 | 1,399,122 | -0.21(-1.47%) |
Aug 08, 2023 | 13.97 | 14.47 | 13.97 | 14.33 | 1,691,694 | +0.35(+2.50%) |
Aug 07, 2023 | 14.00 | 14.28 | 13.93 | 13.98 | 1,863,517 | +0.06(+0.43%) |
Aug 04, 2023 | 13.61 | 14.03 | 13.46 | 13.92 | 1,329,482 | +0.37(+2.73%) |
Aug 03, 2023 | 13.48 | 13.73 | 13.43 | 13.55 | 878,742 | +0.08(+0.59%) |
Aug 02, 2023 | 13.63 | 13.83 | 13.47 | 13.47 | 1,029,920 | -0.28(-2.04%) |
Aug 01, 2023 | 13.80 | 13.91 | 13.61 | 13.75 | 730,715 | -0.08(-0.58%) |
Jul 31, 2023 | 14.01 | 14.08 | 13.74 | 13.83 | 968,775 | -0.14(-1.00%) |
Jul 28, 2023 | 13.51 | 14.05 | 13.49 | 13.97 | 1,524,940 | +0.63(+4.72%) |
Jul 27, 2023 | 13.41 | 13.59 | 13.23 | 13.34 | 998,514 | +0.03(+0.23%) |
Jul 26, 2023 | 13.41 | 13.41 | 13.22 | 13.31 | 950,090 | -0.10(-0.75%) |
Jul 25, 2023 | 13.25 | 13.77 | 13.23 | 13.41 | 1,101,800 | -0.13(-0.96%) |
Jul 24, 2023 | 13.63 | 13.65 | 13.39 | 13.54 | 1,065,388 | -0.12(-0.88%) |
Jul 21, 2023 | 13.73 | 13.84 | 13.62 | 13.66 | 991,065 | -0.02(-0.15%) |
Jul 20, 2023 | 13.57 | 13.72 | 13.38 | 13.68 | 1,145,733 | +0.11(+0.81%) |
Jul 19, 2023 | 13.95 | 14.12 | 13.40 | 13.57 | 1,887,511 | -0.32(-2.30%) |
Jul 18, 2023 | 13.52 | 13.91 | 13.28 | 13.89 | 1,951,914 | +0.42(+3.12%) |
Jul 17, 2023 | 12.90 | 13.52 | 12.87 | 13.47 | 1,853,779 | +0.61(+4.74%) |
Jul 14, 2023 | 12.69 | 12.97 | 12.50 | 12.86 | 1,210,423 | +0.24(+1.90%) |
Jul 13, 2023 | 12.85 | 12.88 | 12.61 | 12.62 | 899,184 | -0.18(-1.41%) |
Jul 12, 2023 | 12.89 | 12.90 | 12.57 | 12.80 | 1,186,980 | -0.01(-0.08%) |
Jul 11, 2023 | 12.60 | 12.86 | 12.16 | 12.81 | 2,014,378 | +0.22(+1.75%) |
Jul 10, 2023 | 12.35 | 12.59 | 12.31 | 12.59 | 1,370,177 | +0.26(+2.11%) |
Jul 07, 2023 | 12.37 | 12.48 | 12.23 | 12.33 | 1,238,761 | -0.01(-0.08%) |
Jul 06, 2023 | 12.55 | 12.55 | 12.18 | 12.34 | 1,555,703 | -0.32(-2.53%) |
Jul 05, 2023 | 12.75 | 12.82 | 12.51 | 12.66 | 1,712,527 | -0.10(-0.78%) |