Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.07 | 12.63 | 11.96 | 12.59 | 468,392 | +0.63(+5.27%) |
Sep 28, 2023 | 11.89 | 12.13 | 11.82 | 11.96 | 402,215 | +0.03(+0.25%) |
Sep 27, 2023 | 12.19 | 12.29 | 11.86 | 11.93 | 296,728 | -0.23(-1.89%) |
Sep 26, 2023 | 11.95 | 12.23 | 11.92 | 12.16 | 446,444 | +0.16(+1.33%) |
Sep 25, 2023 | 12.27 | 12.05 | 11.96 | 12.00 | 266,612 | -0.32(-2.60%) |
Sep 22, 2023 | 12.69 | 12.80 | 12.31 | 12.32 | 345,944 | -0.35(-2.76%) |
Sep 21, 2023 | 12.42 | 12.71 | 12.31 | 12.67 | 330,003 | +0.14(+1.12%) |
Sep 20, 2023 | 12.69 | 12.89 | 12.48 | 12.53 | 469,893 | -0.06(-0.48%) |
Sep 19, 2023 | 12.51 | 12.80 | 12.51 | 12.59 | 581,591 | +0.09(+0.72%) |
Sep 18, 2023 | 12.90 | 13.04 | 12.02 | 12.50 | 1,049,573 | -0.36(-2.80%) |
Sep 15, 2023 | 12.90 | 13.12 | 12.73 | 12.86 | 7,467,484 | -0.01(-0.08%) |
Sep 14, 2023 | 12.58 | 12.95 | 12.27 | 12.87 | 938,265 | +0.43(+3.46%) |
Sep 13, 2023 | 11.88 | 12.49 | 11.68 | 12.44 | 811,797 | +0.60(+5.07%) |
Sep 12, 2023 | 11.93 | 11.98 | 11.72 | 11.84 | 477,399 | -0.10(-0.84%) |
Sep 11, 2023 | 12.23 | 12.23 | 11.88 | 11.94 | 546,361 | -0.24(-1.97%) |
Sep 08, 2023 | 11.57 | 12.20 | 11.29 | 12.18 | 711,107 | +0.63(+5.45%) |
Sep 07, 2023 | 11.75 | 11.83 | 11.33 | 11.55 | 685,350 | -0.31(-2.61%) |
Sep 06, 2023 | 12.12 | 12.32 | 11.64 | 11.86 | 701,288 | -0.15(-1.25%) |
Sep 05, 2023 | 12.32 | 12.32 | 11.21 | 12.01 | 1,681,834 | -1.06(-8.11%) |
Sep 01, 2023 | 13.25 | 13.39 | 13.06 | 13.07 | 162,951 | -0.11(-0.83%) |
Aug 31, 2023 | 13.33 | 13.49 | 13.18 | 13.18 | 221,647 | -0.08(-0.60%) |
Aug 30, 2023 | 13.12 | 13.38 | 13.10 | 13.26 | 194,862 | +0.09(+0.68%) |
Aug 29, 2023 | 12.90 | 13.24 | 12.89 | 13.17 | 395,337 | +0.27(+2.09%) |
Aug 28, 2023 | 12.76 | 12.93 | 12.76 | 12.90 | 252,220 | +0.15(+1.18%) |
Aug 25, 2023 | 12.70 | 12.88 | 12.67 | 12.75 | 198,408 | +0.05(+0.39%) |
Aug 24, 2023 | 12.88 | 12.89 | 12.60 | 12.70 | 220,758 | -0.18(-1.40%) |
Aug 23, 2023 | 12.63 | 13.01 | 12.62 | 12.88 | 205,371 | +0.30(+2.38%) |
Aug 22, 2023 | 12.67 | 12.77 | 12.44 | 12.58 | 225,853 | -0.09(-0.71%) |
Aug 21, 2023 | 12.88 | 12.88 | 12.55 | 12.67 | 313,929 | -0.12(-0.94%) |
Aug 18, 2023 | 12.81 | 12.94 | 12.76 | 12.79 | 252,308 | -0.14(-1.08%) |
Aug 17, 2023 | 12.64 | 13.00 | 12.64 | 12.93 | 297,366 | +0.29(+2.29%) |
Aug 16, 2023 | 12.90 | 13.01 | 12.62 | 12.64 | 363,683 | -0.32(-2.47%) |
Aug 15, 2023 | 12.93 | 13.04 | 12.92 | 12.96 | 152,303 | +0.02(+0.15%) |
Aug 14, 2023 | 13.01 | 13.08 | 12.89 | 12.94 | 262,806 | -0.10(-0.77%) |
Aug 11, 2023 | 13.06 | 13.33 | 13.00 | 13.04 | 200,350 | +0.00(+0.00%) |
Aug 10, 2023 | 12.80 | 13.22 | 12.80 | 13.04 | 529,591 | +0.29(+2.27%) |
Aug 09, 2023 | 13.32 | 13.32 | 12.73 | 12.75 | 209,350 | -0.56(-4.21%) |
Aug 08, 2023 | 13.40 | 13.42 | 12.91 | 13.31 | 303,241 | -0.17(-1.26%) |
Aug 07, 2023 | 14.14 | 14.19 | 13.37 | 13.48 | 281,841 | -0.60(-4.26%) |
Aug 04, 2023 | 14.22 | 14.49 | 14.06 | 14.08 | 213,756 | -0.17(-1.19%) |
Aug 03, 2023 | 14.27 | 14.46 | 14.03 | 14.25 | 438,316 | -0.05(-0.35%) |
Aug 02, 2023 | 14.17 | 14.58 | 14.09 | 14.30 | 523,623 | +0.13(+0.92%) |
Aug 01, 2023 | 13.64 | 14.40 | 13.64 | 14.17 | 518,733 | +0.53(+3.89%) |
Jul 31, 2023 | 13.55 | 13.77 | 13.52 | 13.64 | 330,880 | +0.14(+1.04%) |
Jul 28, 2023 | 13.96 | 14.12 | 13.46 | 13.50 | 392,785 | -0.44(-3.16%) |
Jul 27, 2023 | 15.10 | 15.46 | 13.66 | 13.94 | 601,820 | -0.50(-3.46%) |
Jul 26, 2023 | 14.24 | 14.53 | 14.13 | 14.44 | 323,020 | +0.20(+1.40%) |
Jul 25, 2023 | 14.23 | 14.48 | 14.21 | 14.24 | 231,853 | +0.00(+0.00%) |
Jul 24, 2023 | 14.18 | 14.38 | 14.02 | 14.24 | 198,307 | +0.04(+0.28%) |
Jul 21, 2023 | 14.60 | 14.60 | 14.05 | 14.20 | 175,293 | -0.26(-1.80%) |
Jul 20, 2023 | 14.66 | 14.68 | 14.38 | 14.46 | 113,199 | -0.21(-1.43%) |
Jul 19, 2023 | 14.43 | 14.89 | 14.36 | 14.67 | 200,918 | +0.23(+1.59%) |
Jul 18, 2023 | 14.23 | 14.65 | 14.21 | 14.44 | 141,906 | +0.11(+0.77%) |
Jul 17, 2023 | 14.32 | 14.56 | 14.28 | 14.33 | 122,338 | -0.02(-0.14%) |
Jul 14, 2023 | 14.80 | 14.80 | 14.11 | 14.35 | 190,324 | -0.52(-3.50%) |
Jul 13, 2023 | 14.90 | 15.12 | 14.87 | 14.87 | 128,997 | +0.01(+0.07%) |
Jul 12, 2023 | 15.04 | 15.18 | 14.76 | 14.86 | 181,356 | -0.03(-0.20%) |
Jul 11, 2023 | 14.69 | 14.89 | 14.56 | 14.89 | 158,026 | +0.34(+2.34%) |
Jul 10, 2023 | 14.42 | 14.70 | 14.42 | 14.55 | 173,654 | +0.07(+0.48%) |
Jul 07, 2023 | 14.25 | 14.61 | 14.18 | 14.48 | 186,616 | +0.14(+0.98%) |
Jul 06, 2023 | 14.00 | 14.39 | 13.90 | 14.34 | 237,424 | +0.25(+1.77%) |
Jul 05, 2023 | 14.28 | 14.30 | 14.07 | 14.09 | 332,086 | -0.34(-2.36%) |