Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.11 | 12.79 | 12.10 | 12.42 | 4,598 | +0.31(+2.59%) |
Sep 28, 2023 | 11.54 | 12.11 | 11.40 | 12.11 | 13,997 | +0.81(+7.17%) |
Sep 27, 2023 | 11.63 | 11.84 | 11.01 | 11.30 | 9,641 | +0.08(+0.71%) |
Sep 26, 2023 | 11.40 | 11.91 | 11.00 | 11.22 | 8,609 | -0.03(-0.27%) |
Sep 25, 2023 | 11.33 | 11.59 | 11.21 | 11.25 | 26,578 | +0.38(+3.50%) |
Sep 22, 2023 | 11.29 | 11.65 | 10.87 | 10.87 | 18,034 | -0.13(-1.18%) |
Sep 21, 2023 | 11.26 | 11.89 | 11.00 | 11.00 | 22,195 | +0.10(+0.92%) |
Sep 20, 2023 | 11.00 | 12.27 | 10.90 | 10.90 | 44,539 | +0.15(+1.40%) |
Sep 19, 2023 | 11.26 | 11.45 | 10.75 | 10.75 | 16,153 | -0.42(-3.76%) |
Sep 18, 2023 | 11.35 | 11.73 | 11.06 | 11.17 | 8,922 | -0.03(-0.27%) |
Sep 15, 2023 | 12.00 | 12.40 | 11.20 | 11.20 | 32,605 | -0.80(-6.67%) |
Sep 14, 2023 | 12.30 | 12.47 | 11.90 | 12.00 | 11,687 | +0.00(+0.00%) |
Sep 13, 2023 | 12.52 | 12.52 | 12.00 | 12.00 | 6,096 | -0.26(-2.12%) |
Sep 12, 2023 | 12.25 | 13.15 | 11.97 | 12.26 | 15,229 | +0.14(+1.14%) |
Sep 11, 2023 | 12.16 | 12.67 | 11.99 | 12.12 | 7,926 | -0.04(-0.31%) |
Sep 08, 2023 | 11.56 | 13.25 | 11.56 | 12.16 | 56,122 | +0.70(+6.09%) |
Sep 07, 2023 | 11.21 | 11.75 | 10.71 | 11.46 | 40,262 | +0.87(+8.24%) |
Sep 06, 2023 | 10.82 | 11.16 | 10.46 | 10.59 | 4,224 | -0.11(-1.04%) |
Sep 05, 2023 | 10.81 | 11.30 | 10.70 | 10.70 | 6,313 | -0.13(-1.20%) |
Sep 01, 2023 | 11.01 | 11.75 | 10.83 | 10.83 | 11,628 | +0.12(+1.17%) |
Aug 31, 2023 | 10.88 | 11.30 | 10.64 | 10.71 | 5,797 | -0.11(-0.97%) |
Aug 30, 2023 | 11.71 | 11.71 | 10.73 | 10.81 | 20,856 | -0.40(-3.57%) |
Aug 29, 2023 | 11.72 | 11.86 | 11.01 | 11.21 | 12,569 | -0.51(-4.35%) |
Aug 28, 2023 | 11.20 | 12.35 | 11.15 | 11.72 | 22,952 | +0.41(+3.62%) |
Aug 25, 2023 | 11.20 | 11.97 | 10.48 | 11.31 | 24,519 | -0.21(-1.78%) |
Aug 24, 2023 | 11.90 | 13.00 | 11.45 | 11.52 | 7,933 | -0.58(-4.83%) |
Aug 23, 2023 | 12.39 | 13.33 | 12.10 | 12.10 | 20,503 | -0.61(-4.80%) |
Aug 22, 2023 | 13.00 | 13.25 | 12.69 | 12.71 | 11,364 | +0.34(+2.75%) |
Aug 21, 2023 | 12.10 | 13.85 | 12.00 | 12.37 | 46,781 | +0.21(+1.73%) |
Aug 18, 2023 | 10.20 | 13.34 | 10.07 | 12.16 | 88,006 | +1.81(+17.53%) |
Aug 17, 2023 | 8.950 | 10.48 | 8.950 | 10.35 | 35,455 | +1.40(+15.60%) |
Aug 16, 2023 | 10.11 | 10.47 | 8.790 | 8.950 | 36,057 | -0.74(-7.64%) |
Aug 15, 2023 | 10.81 | 11.10 | 9.690 | 9.690 | 50,886 | -0.83(-7.89%) |
Aug 14, 2023 | 10.94 | 11.51 | 10.50 | 10.52 | 30,978 | -0.09(-0.81%) |
Aug 11, 2023 | 11.20 | 11.30 | 10.38 | 10.61 | 20,770 | -0.66(-5.89%) |
Aug 10, 2023 | 11.65 | 12.49 | 10.71 | 11.27 | 51,749 | -1.95(-14.75%) |
Aug 09, 2023 | 13.22 | 13.23 | 12.90 | 13.22 | 6,826 | -0.51(-3.71%) |
Aug 07, 2023 | 13.73 | 321 | -0.02(-0.15%) | |||
Aug 04, 2023 | 13.82 | 13.91 | 13.51 | 13.75 | 5,467 | -0.28(-2.00%) |
Aug 03, 2023 | 13.99 | 14.05 | 13.99 | 14.03 | 1,816 | -0.07(-0.50%) |
Aug 02, 2023 | 14.15 | 14.15 | 13.90 | 14.10 | 3,190 | -0.21(-1.43%) |
Aug 01, 2023 | 14.10 | 14.30 | 14.10 | 14.30 | 1,218 | +0.02(+0.10%) |
Jul 31, 2023 | 14.10 | 14.56 | 13.99 | 14.29 | 10,080 | +0.48(+3.48%) |
Jul 28, 2023 | 14.69 | 14.69 | 13.80 | 13.81 | 4,689 | -0.14(-1.04%) |
Jul 27, 2023 | 14.59 | 14.59 | 13.90 | 13.96 | 11,382 | -0.54(-3.76%) |
Jul 26, 2023 | 14.63 | 14.63 | 14.28 | 14.50 | 2,550 | -0.15(-1.02%) |
Jul 25, 2023 | 14.62 | 14.65 | 14.53 | 14.65 | 2,374 | +0.00(+0.00%) |
Jul 24, 2023 | 14.45 | 14.75 | 14.45 | 14.65 | 9,314 | +0.20(+1.38%) |
Jul 21, 2023 | 14.14 | 14.51 | 13.97 | 14.45 | 11,654 | -0.04(-0.26%) |
Jul 20, 2023 | 14.19 | 14.50 | 13.94 | 14.49 | 4,590 | +0.47(+3.32%) |
Jul 19, 2023 | 14.97 | 14.97 | 14.02 | 14.02 | 2,169 | -0.97(-6.45%) |
Jul 18, 2023 | 14.10 | 15.00 | 13.88 | 14.99 | 10,446 | +0.84(+5.94%) |
Jul 17, 2023 | 13.91 | 14.25 | 13.91 | 14.15 | 5,281 | +0.03(+0.21%) |
Jul 14, 2023 | 14.29 | 14.74 | 14.12 | 14.12 | 926 | -0.63(-4.27%) |
Jul 13, 2023 | 15.35 | 15.35 | 14.75 | 14.75 | 12,428 | -0.82(-5.27%) |
Jul 12, 2023 | 15.50 | 15.87 | 15.22 | 15.57 | 8,068 | +0.04(+0.26%) |
Jul 11, 2023 | 15.27 | 15.75 | 15.27 | 15.53 | 2,087 | -0.47(-2.94%) |
Jul 10, 2023 | 15.83 | 16.00 | 15.83 | 16.00 | 407 | +0.23(+1.46%) |
Jul 07, 2023 | 16.01 | 16.24 | 15.76 | 15.77 | 4,265 | -0.23(-1.44%) |
Jul 06, 2023 | 16.06 | 16.19 | 16.00 | 16.00 | 1,209 | -0.20(-1.23%) |
Jul 05, 2023 | 16.29 | 16.60 | 16.03 | 16.20 | 12,751 | -0.23(-1.40%) |