Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.35 | 11.38 | 11.21 | 11.24 | 2,917,101 | +0.05(+0.45%) |
Sep 28, 2023 | 11.15 | 11.33 | 11.12 | 11.19 | 3,711,935 | +0.07(+0.63%) |
Sep 27, 2023 | 11.38 | 11.47 | 11.02 | 11.12 | 3,716,464 | -0.23(-2.03%) |
Sep 26, 2023 | 11.18 | 11.38 | 11.15 | 11.35 | 4,540,464 | +0.07(+0.62%) |
Sep 25, 2023 | 11.19 | 11.30 | 11.21 | 11.28 | 3,129,615 | +0.03(+0.27%) |
Sep 22, 2023 | 11.33 | 11.41 | 11.23 | 11.25 | 2,559,745 | -0.08(-0.71%) |
Sep 21, 2023 | 11.53 | 11.61 | 11.24 | 11.33 | 4,072,002 | -0.31(-2.66%) |
Sep 20, 2023 | 11.90 | 12.03 | 11.62 | 11.64 | 3,256,103 | -0.21(-1.77%) |
Sep 19, 2023 | 11.74 | 11.90 | 11.57 | 11.85 | 3,407,031 | +0.05(+0.42%) |
Sep 18, 2023 | 11.95 | 11.95 | 11.72 | 11.80 | 5,315,092 | -0.19(-1.58%) |
Sep 15, 2023 | 11.70 | 12.07 | 11.62 | 11.99 | 11,942,986 | +0.24(+2.04%) |
Sep 14, 2023 | 11.79 | 11.86 | 11.59 | 11.75 | 5,247,332 | +0.11(+0.95%) |
Sep 13, 2023 | 11.91 | 11.95 | 11.52 | 11.64 | 5,650,869 | -0.34(-2.84%) |
Sep 12, 2023 | 11.79 | 12.04 | 11.74 | 11.98 | 4,644,668 | +0.20(+1.70%) |
Sep 11, 2023 | 11.64 | 11.99 | 11.62 | 11.78 | 3,762,118 | +0.19(+1.64%) |
Sep 08, 2023 | 11.65 | 11.70 | 11.52 | 11.59 | 3,779,236 | -0.09(-0.77%) |
Sep 07, 2023 | 11.84 | 11.87 | 11.60 | 11.68 | 5,187,043 | -0.29(-2.42%) |
Sep 06, 2023 | 12.00 | 12.05 | 11.89 | 11.97 | 3,495,347 | -0.11(-0.91%) |
Sep 05, 2023 | 12.38 | 12.39 | 12.07 | 12.08 | 4,609,180 | -0.31(-2.50%) |
Sep 01, 2023 | 12.34 | 12.62 | 12.33 | 12.39 | 4,181,341 | +0.19(+1.56%) |
Aug 31, 2023 | 12.44 | 12.55 | 12.16 | 12.20 | 3,953,115 | -0.20(-1.61%) |
Aug 30, 2023 | 12.51 | 12.57 | 12.33 | 12.40 | 3,953,540 | -0.22(-1.74%) |
Aug 29, 2023 | 12.22 | 12.67 | 12.14 | 12.62 | 5,396,978 | +0.43(+3.53%) |
Aug 28, 2023 | 12.03 | 12.33 | 12.03 | 12.19 | 4,135,611 | +0.34(+2.87%) |
Aug 25, 2023 | 11.68 | 11.97 | 11.60 | 11.85 | 4,492,291 | +0.18(+1.54%) |
Aug 24, 2023 | 11.79 | 11.93 | 11.66 | 11.67 | 3,072,210 | -0.20(-1.68%) |
Aug 23, 2023 | 11.72 | 11.91 | 11.57 | 11.87 | 2,562,183 | +0.26(+2.24%) |
Aug 22, 2023 | 11.67 | 11.83 | 11.52 | 11.61 | 5,663,770 | -0.08(-0.68%) |
Aug 21, 2023 | 11.62 | 11.76 | 11.49 | 11.69 | 3,355,945 | +0.07(+0.60%) |
Aug 18, 2023 | 11.29 | 11.63 | 11.25 | 11.62 | 5,228,179 | +0.16(+1.40%) |
Aug 17, 2023 | 11.62 | 11.68 | 11.36 | 11.46 | 3,889,791 | -0.08(-0.69%) |
Aug 16, 2023 | 11.66 | 11.76 | 11.53 | 11.54 | 3,913,684 | -0.23(-1.95%) |
Aug 15, 2023 | 11.85 | 11.93 | 11.71 | 11.77 | 3,407,724 | -0.23(-1.92%) |
Aug 14, 2023 | 12.13 | 12.18 | 11.97 | 12.00 | 3,145,928 | -0.17(-1.40%) |
Aug 11, 2023 | 12.11 | 12.37 | 12.10 | 12.17 | 4,505,930 | -0.05(-0.41%) |
Aug 10, 2023 | 12.30 | 12.43 | 12.10 | 12.22 | 5,102,751 | -0.05(-0.41%) |
Aug 09, 2023 | 12.45 | 12.60 | 12.18 | 12.27 | 5,758,757 | -0.19(-1.52%) |
Aug 08, 2023 | 12.15 | 12.52 | 11.87 | 12.46 | 7,091,955 | +0.34(+2.81%) |
Aug 07, 2023 | 12.20 | 12.71 | 12.01 | 12.12 | 10,822,044 | +0.47(+4.03%) |
Aug 04, 2023 | 11.70 | 11.83 | 11.60 | 11.65 | 10,947,149 | -0.06(-0.51%) |
Aug 03, 2023 | 11.68 | 11.82 | 11.48 | 11.71 | 9,227,203 | -0.02(-0.17%) |
Aug 02, 2023 | 11.82 | 11.99 | 11.68 | 11.73 | 11,027,548 | -0.24(-2.01%) |
Aug 01, 2023 | 11.97 | 12.10 | 11.74 | 11.97 | 3,578,980 | -0.10(-0.83%) |
Jul 31, 2023 | 12.07 | 12.16 | 11.99 | 12.07 | 3,767,536 | +0.08(+0.67%) |
Jul 28, 2023 | 12.45 | 12.53 | 11.96 | 11.99 | 5,630,029 | -0.14(-1.15%) |
Jul 27, 2023 | 12.28 | 12.37 | 12.10 | 12.13 | 4,979,606 | -0.05(-0.41%) |
Jul 26, 2023 | 11.82 | 12.22 | 11.81 | 12.18 | 6,457,892 | +0.43(+3.66%) |
Jul 25, 2023 | 12.01 | 12.30 | 11.72 | 11.75 | 9,334,304 | -0.30(-2.49%) |
Jul 24, 2023 | 12.01 | 12.33 | 11.92 | 12.05 | 6,866,086 | +0.03(+0.25%) |
Jul 21, 2023 | 11.50 | 12.21 | 11.46 | 12.02 | 8,894,529 | +0.45(+3.89%) |
Jul 20, 2023 | 11.77 | 11.85 | 11.54 | 11.57 | 5,145,300 | -0.25(-2.12%) |
Jul 19, 2023 | 11.70 | 12.00 | 11.67 | 11.82 | 5,653,007 | +0.17(+1.46%) |
Jul 18, 2023 | 11.74 | 11.79 | 11.43 | 11.65 | 6,210,455 | +0.13(+1.13%) |
Jul 17, 2023 | 11.75 | 11.83 | 11.43 | 11.52 | 9,787,569 | -0.32(-2.70%) |
Jul 14, 2023 | 11.41 | 11.92 | 11.09 | 11.84 | 20,846,604 | +1.24(+11.70%) |
Jul 13, 2023 | 10.47 | 10.66 | 10.34 | 10.60 | 3,961,917 | +0.28(+2.71%) |
Jul 12, 2023 | 10.74 | 10.74 | 10.30 | 10.32 | 5,402,837 | -0.18(-1.71%) |
Jul 11, 2023 | 10.30 | 10.68 | 10.19 | 10.50 | 5,275,220 | +0.35(+3.45%) |
Jul 10, 2023 | 10.06 | 10.25 | 10.01 | 10.15 | 5,553,176 | +0.11(+1.10%) |
Jul 07, 2023 | 9.890 | 10.21 | 9.890 | 10.04 | 5,612,922 | +0.23(+2.34%) |
Jul 06, 2023 | 9.700 | 9.870 | 9.570 | 9.810 | 4,637,836 | -0.09(-0.91%) |
Jul 05, 2023 | 9.930 | 10.02 | 9.795 | 9.900 | 4,947,091 | -0.13(-1.30%) |