Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.56 | 10.59 | 10.34 | 10.44 | 248,398 | +0.00(+0.00%) |
Sep 28, 2023 | 10.23 | 10.46 | 10.15 | 10.44 | 1,249,642 | +0.05(+0.48%) |
Sep 27, 2023 | 10.57 | 10.59 | 10.34 | 10.39 | 182,525 | -0.06(-0.57%) |
Sep 26, 2023 | 10.57 | 10.59 | 10.42 | 10.45 | 181,794 | -0.08(-0.71%) |
Sep 25, 2023 | 10.62 | 10.60 | 10.52 | 10.53 | 138,352 | -0.45(-4.06%) |
Sep 22, 2023 | 10.85 | 11.00 | 10.84 | 10.97 | 32,352 | +0.13(+1.20%) |
Sep 21, 2023 | 10.98 | 10.98 | 10.84 | 10.84 | 232,691 | -0.48(-4.24%) |
Sep 20, 2023 | 11.32 | 11.38 | 11.31 | 11.32 | 21,473 | +0.06(+0.53%) |
Sep 19, 2023 | 11.30 | 11.35 | 11.25 | 11.26 | 34,549 | -0.12(-1.05%) |
Sep 18, 2023 | 11.25 | 11.38 | 11.25 | 11.38 | 18,831 | +0.12(+1.07%) |
Sep 15, 2023 | 11.37 | 11.37 | 11.26 | 11.26 | 79,679 | -0.11(-0.97%) |
Sep 14, 2023 | 11.44 | 11.47 | 11.33 | 11.37 | 67,842 | -0.12(-1.04%) |
Sep 13, 2023 | 11.48 | 11.56 | 11.45 | 11.49 | 24,214 | -0.04(-0.35%) |
Sep 12, 2023 | 11.47 | 11.53 | 11.40 | 11.53 | 36,774 | +0.13(+1.14%) |
Sep 11, 2023 | 11.41 | 11.47 | 11.39 | 11.40 | 57,367 | -0.15(-1.30%) |
Sep 08, 2023 | 11.57 | 11.63 | 11.51 | 11.55 | 46,393 | +0.06(+0.52%) |
Sep 07, 2023 | 11.49 | 11.50 | 11.45 | 11.49 | 63,109 | +0.00(+0.00%) |
Sep 06, 2023 | 11.51 | 11.51 | 11.40 | 11.49 | 167,262 | +0.09(+0.79%) |
Sep 05, 2023 | 11.54 | 11.54 | 11.39 | 11.40 | 62,210 | -0.26(-2.23%) |
Sep 01, 2023 | 11.82 | 11.82 | 11.63 | 11.66 | 95,816 | -0.33(-2.75%) |
Aug 31, 2023 | 11.97 | 12.06 | 11.96 | 11.99 | 46,565 | +0.08(+0.67%) |
Aug 30, 2023 | 11.89 | 11.94 | 11.83 | 11.91 | 36,430 | +0.00(+0.00%) |
Aug 29, 2023 | 11.70 | 11.95 | 11.70 | 11.91 | 72,538 | +0.16(+1.36%) |
Aug 28, 2023 | 11.84 | 11.84 | 11.69 | 11.75 | 65,685 | -0.01(-0.09%) |
Aug 25, 2023 | 11.65 | 11.80 | 11.62 | 11.76 | 67,361 | +0.06(+0.51%) |
Aug 24, 2023 | 11.73 | 11.79 | 11.69 | 11.70 | 97,174 | -0.09(-0.72%) |
Aug 23, 2023 | 11.55 | 11.79 | 11.51 | 11.79 | 63,938 | +0.44(+3.83%) |
Aug 22, 2023 | 11.22 | 11.35 | 11.18 | 11.35 | 99,840 | +0.17(+1.52%) |
Aug 21, 2023 | 11.19 | 11.21 | 11.12 | 11.18 | 150,522 | -0.23(-2.02%) |
Aug 18, 2023 | 11.33 | 11.47 | 11.31 | 11.41 | 113,064 | +0.05(+0.44%) |
Aug 17, 2023 | 11.35 | 11.37 | 11.26 | 11.36 | 167,174 | -0.09(-0.79%) |
Aug 16, 2023 | 11.48 | 11.59 | 11.42 | 11.45 | 487,733 | -0.12(-1.04%) |
Aug 15, 2023 | 11.61 | 11.65 | 11.56 | 11.57 | 59,104 | -0.12(-1.03%) |
Aug 14, 2023 | 11.70 | 11.82 | 11.65 | 11.69 | 150,564 | -0.03(-0.26%) |
Aug 11, 2023 | 11.69 | 11.77 | 11.68 | 11.72 | 95,101 | -0.02(-0.17%) |
Aug 10, 2023 | 11.98 | 12.04 | 11.72 | 11.74 | 132,415 | -0.30(-2.49%) |
Aug 09, 2023 | 11.95 | 12.04 | 11.95 | 12.04 | 152,432 | +0.12(+1.01%) |
Aug 08, 2023 | 11.97 | 12.06 | 11.87 | 11.92 | 66,790 | +0.20(+1.71%) |
Aug 07, 2023 | 11.82 | 11.83 | 11.71 | 11.72 | 89,443 | -0.18(-1.51%) |
Aug 04, 2023 | 11.66 | 11.94 | 11.66 | 11.90 | 527,711 | +0.25(+2.15%) |
Aug 03, 2023 | 11.70 | 11.72 | 11.57 | 11.65 | 372,050 | -0.44(-3.64%) |
Aug 02, 2023 | 12.09 | 12.12 | 11.96 | 12.09 | 481,158 | -0.24(-1.95%) |
Aug 01, 2023 | 12.46 | 12.47 | 12.28 | 12.33 | 149,554 | -0.32(-2.51%) |
Jul 31, 2023 | 12.62 | 12.73 | 12.62 | 12.65 | 41,006 | +0.01(+0.06%) |
Jul 28, 2023 | 12.54 | 12.64 | 12.52 | 12.64 | 63,234 | +0.08(+0.64%) |
Jul 27, 2023 | 12.79 | 12.83 | 12.47 | 12.56 | 174,625 | -0.33(-2.56%) |
Jul 26, 2023 | 12.92 | 12.97 | 12.89 | 12.89 | 42,412 | -0.03(-0.23%) |
Jul 25, 2023 | 12.85 | 12.97 | 12.84 | 12.92 | 56,507 | -0.03(-0.23%) |
Jul 24, 2023 | 13.05 | 13.07 | 12.92 | 12.95 | 40,566 | -0.06(-0.46%) |
Jul 21, 2023 | 13.11 | 13.11 | 13.00 | 13.01 | 202,132 | +0.02(+0.15%) |
Jul 20, 2023 | 13.07 | 13.07 | 12.93 | 12.99 | 41,813 | -0.22(-1.67%) |
Jul 19, 2023 | 12.99 | 13.22 | 12.97 | 13.21 | 112,523 | +0.25(+1.89%) |
Jul 18, 2023 | 12.92 | 13.00 | 12.90 | 12.96 | 121,497 | +0.10(+0.76%) |
Jul 17, 2023 | 12.87 | 12.88 | 12.81 | 12.87 | 124,502 | -0.03(-0.26%) |
Jul 14, 2023 | 12.96 | 12.99 | 12.89 | 12.90 | 59,933 | -0.07(-0.54%) |
Jul 13, 2023 | 12.88 | 12.99 | 12.85 | 12.97 | 63,941 | +0.15(+1.17%) |
Jul 12, 2023 | 12.66 | 12.87 | 12.61 | 12.82 | 269,268 | +0.19(+1.50%) |
Jul 11, 2023 | 12.59 | 12.68 | 12.55 | 12.63 | 431,154 | +0.09(+0.72%) |
Jul 10, 2023 | 12.50 | 12.60 | 12.48 | 12.54 | 68,829 | -0.02(-0.16%) |
Jul 07, 2023 | 12.57 | 12.64 | 12.55 | 12.56 | 113,660 | -0.14(-1.14%) |
Jul 06, 2023 | 12.81 | 12.82 | 12.67 | 12.71 | 125,665 | -0.24(-1.89%) |
Jul 05, 2023 | 13.07 | 13.08 | 12.87 | 12.95 | 150,518 | -0.17(-1.30%) |