Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.81 | 11.99 | 11.48 | 11.67 | 8,303 | -0.01(-0.09%) |
Sep 28, 2023 | 12.04 | 12.04 | 11.68 | 11.68 | 1,929 | -0.08(-0.68%) |
Sep 27, 2023 | 11.52 | 12.02 | 11.51 | 11.76 | 3,351 | -0.11(-0.93%) |
Sep 26, 2023 | 11.59 | 11.98 | 11.59 | 11.87 | 6,508 | -0.03(-0.25%) |
Sep 25, 2023 | 12.01 | 12.04 | 11.84 | 11.90 | 9,469 | -0.09(-0.75%) |
Sep 22, 2023 | 11.88 | 12.00 | 11.79 | 11.99 | 16,395 | +0.10(+0.84%) |
Sep 21, 2023 | 11.56 | 11.89 | 11.56 | 11.89 | 8,114 | +0.33(+2.85%) |
Sep 20, 2023 | 11.56 | 11.76 | 11.42 | 11.56 | 20,497 | +0.02(+0.17%) |
Sep 19, 2023 | 11.40 | 11.54 | 11.23 | 11.54 | 4,191 | +0.09(+0.79%) |
Sep 18, 2023 | 11.45 | 11.45 | 11.23 | 11.45 | 5,862 | +0.00(+0.00%) |
Sep 15, 2023 | 11.49 | 11.57 | 11.29 | 11.45 | 23,441 | -0.13(-1.12%) |
Sep 14, 2023 | 11.39 | 11.58 | 11.27 | 11.58 | 16,900 | +0.17(+1.49%) |
Sep 13, 2023 | 11.60 | 11.62 | 11.41 | 11.41 | 11,422 | -0.02(-0.17%) |
Sep 12, 2023 | 11.74 | 11.74 | 11.36 | 11.43 | 24,264 | -0.01(-0.09%) |
Sep 11, 2023 | 11.35 | 11.83 | 11.35 | 11.44 | 14,520 | +0.06(+0.53%) |
Sep 08, 2023 | 11.26 | 11.42 | 11.22 | 11.38 | 20,210 | +0.13(+1.16%) |
Sep 07, 2023 | 11.46 | 11.46 | 11.14 | 11.25 | 5,508 | -0.02(-0.18%) |
Sep 06, 2023 | 11.48 | 11.49 | 11.19 | 11.27 | 48,400 | -0.18(-1.57%) |
Sep 05, 2023 | 11.28 | 11.50 | 11.14 | 11.45 | 32,828 | +0.13(+1.15%) |
Sep 01, 2023 | 11.24 | 11.49 | 11.24 | 11.32 | 16,413 | +0.17(+1.52%) |
Aug 31, 2023 | 11.06 | 11.25 | 11.05 | 11.15 | 13,881 | +0.07(+0.63%) |
Aug 30, 2023 | 11.04 | 11.17 | 11.04 | 11.08 | 2,981 | -0.12(-1.07%) |
Aug 29, 2023 | 11.22 | 11.25 | 11.10 | 11.20 | 18,393 | +0.04(+0.36%) |
Aug 28, 2023 | 10.98 | 11.25 | 10.95 | 11.16 | 10,506 | +0.18(+1.64%) |
Aug 25, 2023 | 10.99 | 10.99 | 10.91 | 10.98 | 1,356 | -0.01(-0.09%) |
Aug 24, 2023 | 10.87 | 11.14 | 10.87 | 10.99 | 4,128 | -0.16(-1.43%) |
Aug 23, 2023 | 11.20 | 11.20 | 11.02 | 11.15 | 7,398 | +0.09(+0.81%) |
Aug 22, 2023 | 10.99 | 11.25 | 10.85 | 11.06 | 13,674 | +0.06(+0.55%) |
Aug 21, 2023 | 10.87 | 11.00 | 10.73 | 11.00 | 28,850 | +0.04(+0.36%) |
Aug 18, 2023 | 10.63 | 10.96 | 10.48 | 10.96 | 13,034 | +0.40(+3.79%) |
Aug 17, 2023 | 10.52 | 10.66 | 10.50 | 10.56 | 5,174 | -0.06(-0.56%) |
Aug 16, 2023 | 10.43 | 10.64 | 10.43 | 10.62 | 10,857 | +0.16(+1.53%) |
Aug 15, 2023 | 10.47 | 10.54 | 10.26 | 10.46 | 16,011 | -0.13(-1.23%) |
Aug 14, 2023 | 10.51 | 10.61 | 10.51 | 10.59 | 14,441 | +0.04(+0.38%) |
Aug 11, 2023 | 10.61 | 10.75 | 10.55 | 10.55 | 30,432 | -0.12(-1.12%) |
Aug 10, 2023 | 10.81 | 11.17 | 10.57 | 10.67 | 40,908 | -0.19(-1.75%) |
Aug 09, 2023 | 10.75 | 11.00 | 10.59 | 10.86 | 51,144 | +0.24(+2.26%) |
Aug 08, 2023 | 10.72 | 10.75 | 10.56 | 10.62 | 2,837 | +0.02(+0.19%) |
Aug 07, 2023 | 10.67 | 10.75 | 10.60 | 10.60 | 11,239 | -0.15(-1.40%) |
Aug 04, 2023 | 10.75 | 10.82 | 10.62 | 10.75 | 5,542 | +0.08(+0.75%) |
Aug 03, 2023 | 10.47 | 10.75 | 10.39 | 10.67 | 41,653 | +0.22(+2.11%) |
Aug 02, 2023 | 10.46 | 10.46 | 10.32 | 10.45 | 5,579 | +0.10(+0.97%) |
Aug 01, 2023 | 10.00 | 10.38 | 10.00 | 10.35 | 30,795 | +0.30(+2.99%) |
Jul 31, 2023 | 10.26 | 10.38 | 10.02 | 10.05 | 17,831 | -0.20(-1.95%) |
Jul 28, 2023 | 10.43 | 10.46 | 10.25 | 10.25 | 6,252 | -0.24(-2.29%) |
Jul 27, 2023 | 10.69 | 10.69 | 10.41 | 10.49 | 7,088 | -0.20(-1.87%) |
Jul 26, 2023 | 10.22 | 10.70 | 10.22 | 10.69 | 40,801 | +0.46(+4.50%) |
Jul 25, 2023 | 10.36 | 10.43 | 10.23 | 10.23 | 3,033 | -0.25(-2.39%) |
Jul 24, 2023 | 10.23 | 10.66 | 10.10 | 10.48 | 17,420 | +0.18(+1.75%) |
Jul 21, 2023 | 10.40 | 10.74 | 10.18 | 10.30 | 55,056 | -0.07(-0.68%) |
Jul 20, 2023 | 9.880 | 10.37 | 9.710 | 10.37 | 16,727 | +0.22(+2.17%) |
Jul 19, 2023 | 10.05 | 10.20 | 10.05 | 10.15 | 11,995 | +0.01(+0.10%) |
Jul 18, 2023 | 10.01 | 10.14 | 10.01 | 10.14 | 8,665 | +0.13(+1.30%) |
Jul 17, 2023 | 10.05 | 10.15 | 9.682 | 10.01 | 81,876 | -0.07(-0.69%) |
Jul 14, 2023 | 10.23 | 10.23 | 9.960 | 10.08 | 10,445 | -0.09(-0.88%) |
Jul 13, 2023 | 10.24 | 10.30 | 10.03 | 10.17 | 17,170 | -0.09(-0.88%) |
Jul 12, 2023 | 10.30 | 10.41 | 9.860 | 10.26 | 16,017 | +0.00(+0.00%) |
Jul 11, 2023 | 9.850 | 10.28 | 9.720 | 10.26 | 18,277 | +0.35(+3.53%) |
Jul 10, 2023 | 9.640 | 9.980 | 9.530 | 9.910 | 9,478 | +0.36(+3.77%) |
Jul 07, 2023 | 9.720 | 9.870 | 9.540 | 9.550 | 22,762 | -0.28(-2.85%) |
Jul 06, 2023 | 9.970 | 9.990 | 9.720 | 9.830 | 3,106 | -0.04(-0.41%) |
Jul 05, 2023 | 10.26 | 10.26 | 9.870 | 9.870 | 12,392 | -0.39(-3.80%) |