Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.04 | 11.10 | 10.62 | 10.68 | 1,610,725 | -0.20(-1.80%) |
Sep 28, 2023 | 10.80 | 11.05 | 10.75 | 10.88 | 1,192,176 | +0.13(+1.22%) |
Sep 27, 2023 | 10.89 | 11.09 | 10.71 | 10.75 | 1,009,631 | -0.11(-1.03%) |
Sep 26, 2023 | 10.89 | 11.01 | 10.82 | 10.86 | 1,370,375 | -0.11(-1.02%) |
Sep 25, 2023 | 11.13 | 11.06 | 10.97 | 10.97 | 1,739,423 | -0.23(-2.09%) |
Sep 22, 2023 | 11.37 | 11.47 | 11.18 | 11.20 | 1,001,151 | -0.16(-1.40%) |
Sep 21, 2023 | 11.88 | 11.95 | 11.35 | 11.36 | 1,341,106 | -0.56(-4.70%) |
Sep 20, 2023 | 11.92 | 12.20 | 11.90 | 11.92 | 836,341 | +0.06(+0.47%) |
Sep 19, 2023 | 11.79 | 12.00 | 11.79 | 11.87 | 491,537 | +0.07(+0.56%) |
Sep 18, 2023 | 12.07 | 12.07 | 11.80 | 11.80 | 773,744 | -0.35(-2.85%) |
Sep 15, 2023 | 11.93 | 12.17 | 11.89 | 12.15 | 2,212,679 | +0.15(+1.25%) |
Sep 14, 2023 | 11.75 | 12.04 | 11.75 | 12.00 | 696,563 | +0.34(+2.88%) |
Sep 13, 2023 | 11.93 | 11.99 | 11.61 | 11.66 | 736,534 | -0.25(-2.12%) |
Sep 12, 2023 | 11.91 | 11.93 | 11.81 | 11.91 | 584,225 | -0.01(-0.08%) |
Sep 11, 2023 | 12.09 | 12.09 | 11.89 | 11.92 | 584,548 | -0.13(-1.09%) |
Sep 08, 2023 | 12.08 | 12.13 | 11.97 | 12.05 | 523,490 | -0.03(-0.23%) |
Sep 07, 2023 | 12.22 | 12.29 | 12.08 | 12.08 | 828,125 | -0.23(-1.90%) |
Sep 06, 2023 | 12.27 | 12.33 | 12.11 | 12.32 | 609,729 | +0.06(+0.46%) |
Sep 05, 2023 | 12.36 | 12.39 | 12.12 | 12.26 | 806,243 | -0.20(-1.58%) |
Sep 01, 2023 | 12.54 | 12.62 | 12.44 | 12.46 | 453,372 | -0.04(-0.30%) |
Aug 31, 2023 | 12.60 | 12.62 | 12.46 | 12.49 | 726,486 | -0.11(-0.89%) |
Aug 30, 2023 | 12.64 | 12.72 | 12.57 | 12.60 | 433,470 | +0.00(+0.00%) |
Aug 29, 2023 | 12.46 | 12.62 | 12.39 | 12.60 | 680,611 | +0.18(+1.43%) |
Aug 28, 2023 | 12.44 | 12.60 | 12.43 | 12.43 | 646,601 | -0.01(-0.07%) |
Aug 25, 2023 | 12.48 | 12.60 | 12.40 | 12.44 | 530,353 | +0.00(+0.00%) |
Aug 24, 2023 | 12.49 | 12.59 | 12.38 | 12.44 | 759,929 | -0.05(-0.37%) |
Aug 23, 2023 | 12.32 | 12.54 | 12.27 | 12.48 | 856,353 | +0.16(+1.29%) |
Aug 22, 2023 | 12.42 | 12.49 | 12.28 | 12.32 | 634,232 | -0.03(-0.23%) |
Aug 21, 2023 | 12.60 | 12.60 | 12.33 | 12.35 | 888,268 | -0.28(-2.22%) |
Aug 18, 2023 | 12.49 | 12.70 | 12.44 | 12.63 | 652,100 | +0.09(+0.75%) |
Aug 17, 2023 | 12.60 | 12.68 | 12.50 | 12.54 | 1,552,598 | -0.07(-0.59%) |
Aug 16, 2023 | 12.89 | 13.03 | 12.57 | 12.61 | 1,841,767 | -0.68(-5.10%) |
Aug 15, 2023 | 13.32 | 13.39 | 13.27 | 13.29 | 886,101 | -0.17(-1.23%) |
Aug 14, 2023 | 13.63 | 13.66 | 13.41 | 13.46 | 679,490 | -0.22(-1.61%) |
Aug 11, 2023 | 13.74 | 13.77 | 13.61 | 13.68 | 886,687 | -0.06(-0.47%) |
Aug 10, 2023 | 13.81 | 13.93 | 13.67 | 13.74 | 673,000 | -0.02(-0.13%) |
Aug 09, 2023 | 13.60 | 13.95 | 13.59 | 13.76 | 1,086,495 | +0.02(+0.13%) |
Aug 08, 2023 | 13.57 | 13.76 | 13.32 | 13.74 | 1,202,754 | +0.22(+1.63%) |
Aug 07, 2023 | 13.28 | 13.54 | 13.26 | 13.52 | 644,524 | +0.28(+2.08%) |
Aug 04, 2023 | 13.23 | 13.33 | 13.18 | 13.25 | 823,372 | +0.01(+0.07%) |
Aug 03, 2023 | 13.16 | 13.25 | 12.96 | 13.24 | 855,374 | -0.03(-0.21%) |
Aug 02, 2023 | 13.27 | 13.37 | 13.22 | 13.26 | 657,778 | -0.09(-0.69%) |
Aug 01, 2023 | 13.49 | 13.52 | 13.21 | 13.36 | 501,447 | -0.18(-1.36%) |
Jul 31, 2023 | 13.41 | 13.56 | 13.37 | 13.54 | 741,654 | +0.13(+0.96%) |
Jul 28, 2023 | 13.53 | 13.62 | 13.38 | 13.41 | 1,237,794 | +0.01(+0.07%) |
Jul 27, 2023 | 13.57 | 13.67 | 13.37 | 13.40 | 854,063 | -0.17(-1.28%) |
Jul 26, 2023 | 13.41 | 13.59 | 13.30 | 13.58 | 634,784 | +0.17(+1.30%) |
Jul 25, 2023 | 13.59 | 13.60 | 13.39 | 13.40 | 445,420 | -0.19(-1.42%) |
Jul 24, 2023 | 13.35 | 13.61 | 13.35 | 13.59 | 821,864 | +0.28(+2.07%) |
Jul 21, 2023 | 13.41 | 13.43 | 13.30 | 13.32 | 544,186 | -0.06(-0.41%) |
Jul 20, 2023 | 13.43 | 13.45 | 13.29 | 13.37 | 617,588 | -0.07(-0.55%) |
Jul 19, 2023 | 13.43 | 13.47 | 13.25 | 13.45 | 539,655 | +0.17(+1.31%) |
Jul 18, 2023 | 13.17 | 13.39 | 13.15 | 13.27 | 765,541 | +0.10(+0.77%) |
Jul 17, 2023 | 13.26 | 13.39 | 13.14 | 13.17 | 801,531 | -0.27(-1.98%) |
Jul 14, 2023 | 13.62 | 13.66 | 13.41 | 13.44 | 797,764 | -0.19(-1.41%) |
Jul 13, 2023 | 13.28 | 13.64 | 13.25 | 13.63 | 721,334 | +0.36(+2.69%) |
Jul 12, 2023 | 13.58 | 13.73 | 13.27 | 13.27 | 725,440 | -0.20(-1.50%) |
Jul 11, 2023 | 13.53 | 13.59 | 13.39 | 13.48 | 888,097 | +0.04(+0.27%) |
Jul 10, 2023 | 13.32 | 13.44 | 13.25 | 13.44 | 689,652 | +0.06(+0.41%) |
Jul 07, 2023 | 13.14 | 13.49 | 13.14 | 13.38 | 715,716 | +0.19(+1.46%) |
Jul 06, 2023 | 13.17 | 13.29 | 12.99 | 13.19 | 614,540 | -0.14(-1.03%) |
Jul 05, 2023 | 13.35 | 13.52 | 13.22 | 13.33 | 694,321 | -0.10(-0.75%) |