Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.99 | 13.48 | 12.99 | 13.42 | 75,723 | -0.03(-0.22%) |
Sep 28, 2023 | 13.72 | 13.79 | 13.39 | 13.45 | 104,230 | -0.08(-0.58%) |
Sep 27, 2023 | 13.39 | 13.72 | 13.34 | 13.53 | 183,301 | -0.08(-0.57%) |
Sep 26, 2023 | 13.43 | 13.61 | 13.30 | 13.61 | 158,123 | +0.58(+4.43%) |
Sep 25, 2023 | 13.18 | 13.08 | 13.01 | 13.03 | 149,573 | +0.19(+1.45%) |
Sep 22, 2023 | 12.68 | 12.87 | 12.60 | 12.85 | 104,573 | -0.47(-3.52%) |
Sep 21, 2023 | 13.19 | 13.31 | 13.14 | 13.31 | 351,136 | +0.69(+5.50%) |
Sep 20, 2023 | 12.38 | 12.63 | 12.25 | 12.62 | 111,659 | +0.16(+1.25%) |
Sep 19, 2023 | 12.40 | 12.54 | 12.35 | 12.46 | 142,247 | +0.20(+1.67%) |
Sep 18, 2023 | 12.32 | 12.41 | 12.23 | 12.26 | 101,263 | +0.07(+0.56%) |
Sep 15, 2023 | 12.03 | 12.22 | 12.00 | 12.19 | 123,358 | +0.15(+1.20%) |
Sep 14, 2023 | 12.12 | 12.17 | 11.94 | 12.05 | 121,709 | -0.21(-1.74%) |
Sep 13, 2023 | 12.24 | 12.35 | 12.15 | 12.26 | 114,834 | +0.03(+0.24%) |
Sep 12, 2023 | 12.43 | 12.43 | 12.11 | 12.23 | 110,689 | +0.13(+1.04%) |
Sep 11, 2023 | 12.18 | 12.29 | 12.10 | 12.10 | 109,539 | -0.44(-3.47%) |
Sep 08, 2023 | 12.55 | 12.60 | 12.45 | 12.54 | 190,670 | -0.09(-0.69%) |
Sep 07, 2023 | 12.56 | 12.70 | 12.54 | 12.63 | 145,319 | +0.43(+3.49%) |
Sep 06, 2023 | 12.08 | 12.23 | 11.89 | 12.20 | 152,740 | +0.23(+1.94%) |
Sep 05, 2023 | 11.93 | 12.02 | 11.85 | 11.97 | 116,803 | +0.26(+2.23%) |
Sep 01, 2023 | 11.64 | 11.76 | 11.51 | 11.71 | 95,098 | -0.43(-3.51%) |
Aug 31, 2023 | 11.93 | 12.14 | 11.92 | 12.13 | 190,071 | +0.48(+4.15%) |
Aug 30, 2023 | 11.70 | 11.88 | 11.56 | 11.65 | 128,345 | +0.13(+1.09%) |
Aug 29, 2023 | 11.86 | 11.96 | 11.51 | 11.52 | 144,641 | -0.46(-3.87%) |
Aug 28, 2023 | 12.04 | 12.13 | 11.94 | 11.99 | 242,809 | -0.39(-3.13%) |
Aug 25, 2023 | 12.35 | 12.63 | 12.28 | 12.38 | 149,761 | +0.03(+0.23%) |
Aug 24, 2023 | 12.06 | 12.36 | 12.02 | 12.35 | 390,317 | +0.15(+1.27%) |
Aug 23, 2023 | 12.53 | 12.54 | 12.16 | 12.19 | 337,042 | -0.60(-4.69%) |
Aug 22, 2023 | 12.56 | 12.86 | 12.55 | 12.79 | 182,542 | +0.09(+0.69%) |
Aug 21, 2023 | 12.90 | 12.93 | 12.69 | 12.70 | 228,983 | -0.11(-0.83%) |
Aug 18, 2023 | 12.97 | 12.98 | 12.74 | 12.81 | 147,583 | +0.29(+2.32%) |
Aug 17, 2023 | 12.17 | 12.55 | 12.13 | 12.52 | 176,841 | -0.08(-0.61%) |
Aug 16, 2023 | 12.51 | 12.63 | 12.32 | 12.60 | 322,951 | +0.34(+2.76%) |
Aug 15, 2023 | 12.09 | 12.32 | 12.07 | 12.26 | 251,036 | +0.42(+3.51%) |
Aug 14, 2023 | 12.08 | 12.15 | 11.80 | 11.84 | 160,037 | +0.17(+1.49%) |
Aug 11, 2023 | 11.54 | 11.78 | 11.54 | 11.67 | 155,147 | +0.49(+4.41%) |
Aug 10, 2023 | 11.00 | 11.22 | 10.73 | 11.18 | 148,689 | -0.03(-0.26%) |
Aug 09, 2023 | 11.12 | 11.35 | 11.07 | 11.20 | 138,216 | -0.09(-0.77%) |
Aug 08, 2023 | 11.43 | 11.55 | 11.29 | 11.29 | 152,886 | +0.39(+3.55%) |
Aug 07, 2023 | 10.76 | 11.04 | 10.76 | 10.90 | 71,233 | +0.08(+0.71%) |
Aug 04, 2023 | 10.71 | 10.88 | 10.55 | 10.83 | 86,921 | +0.03(+0.27%) |
Aug 03, 2023 | 10.85 | 10.90 | 10.67 | 10.80 | 137,433 | -0.11(-0.98%) |
Aug 02, 2023 | 10.69 | 10.97 | 10.69 | 10.90 | 669,556 | +0.72(+7.03%) |
Aug 01, 2023 | 10.05 | 10.20 | 10.02 | 10.19 | 148,306 | +0.38(+3.85%) |
Jul 31, 2023 | 9.899 | 9.957 | 9.772 | 9.812 | 51,839 | +0.01(+0.10%) |
Jul 28, 2023 | 9.947 | 9.986 | 9.783 | 9.802 | 184,386 | -0.76(-7.23%) |
Jul 27, 2023 | 10.14 | 10.59 | 10.14 | 10.57 | 168,604 | +0.41(+4.00%) |
Jul 26, 2023 | 10.50 | 10.50 | 10.09 | 10.16 | 208,760 | -0.18(-1.78%) |
Jul 25, 2023 | 10.26 | 10.36 | 10.21 | 10.34 | 82,958 | -0.27(-2.55%) |
Jul 24, 2023 | 10.99 | 10.99 | 10.49 | 10.61 | 123,561 | -0.43(-3.86%) |
Jul 21, 2023 | 10.90 | 11.08 | 10.90 | 11.04 | 77,147 | +0.05(+0.44%) |
Jul 20, 2023 | 10.92 | 11.03 | 10.84 | 10.99 | 120,595 | +0.24(+2.25%) |
Jul 19, 2023 | 10.65 | 10.79 | 10.52 | 10.75 | 105,803 | +0.06(+0.54%) |
Jul 18, 2023 | 10.61 | 10.76 | 10.57 | 10.69 | 104,133 | +0.25(+2.41%) |
Jul 17, 2023 | 10.64 | 10.73 | 10.44 | 10.44 | 155,934 | -0.05(-0.46%) |
Jul 14, 2023 | 10.33 | 10.51 | 10.33 | 10.49 | 128,481 | +0.22(+2.17%) |
Jul 13, 2023 | 10.60 | 10.60 | 10.24 | 10.27 | 188,957 | -0.48(-4.50%) |
Jul 12, 2023 | 10.92 | 11.00 | 10.69 | 10.75 | 277,932 | -0.73(-6.32%) |
Jul 11, 2023 | 11.61 | 11.76 | 11.45 | 11.48 | 319,477 | -0.34(-2.87%) |
Jul 10, 2023 | 12.05 | 12.09 | 11.81 | 11.81 | 73,403 | +0.00(+0.00%) |
Jul 07, 2023 | 12.12 | 12.12 | 11.66 | 11.81 | 96,000 | -0.40(-3.25%) |
Jul 06, 2023 | 12.03 | 12.37 | 12.01 | 12.21 | 277,523 | +0.69(+5.96%) |
Jul 05, 2023 | 11.49 | 11.58 | 11.47 | 11.52 | 156,514 | +0.19(+1.71%) |