Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.40 | 11.59 | 11.34 | 11.47 | 773,628 | +0.16(+1.38%) |
Sep 28, 2023 | 11.24 | 11.37 | 11.22 | 11.32 | 894,310 | +0.00(+0.00%) |
Sep 27, 2023 | 11.43 | 11.49 | 11.27 | 11.32 | 854,595 | -0.03(-0.24%) |
Sep 26, 2023 | 11.66 | 11.68 | 11.34 | 11.34 | 1,238,512 | -0.41(-3.48%) |
Sep 25, 2023 | 11.68 | 11.79 | 11.72 | 11.75 | 789,058 | +0.04(+0.31%) |
Sep 22, 2023 | 11.63 | 11.78 | 11.60 | 11.72 | 701,683 | +0.13(+1.10%) |
Sep 21, 2023 | 12.04 | 12.04 | 11.58 | 11.59 | 1,190,547 | -0.42(-3.48%) |
Sep 20, 2023 | 12.24 | 12.24 | 12.01 | 12.01 | 438,717 | -0.15(-1.27%) |
Sep 19, 2023 | 12.16 | 12.24 | 12.13 | 12.16 | 492,340 | +0.02(+0.15%) |
Sep 18, 2023 | 12.23 | 12.23 | 12.14 | 12.14 | 700,568 | -0.07(-0.60%) |
Sep 15, 2023 | 12.24 | 12.24 | 12.14 | 12.22 | 1,528,967 | +0.00(+0.00%) |
Sep 14, 2023 | 12.11 | 12.27 | 12.11 | 12.22 | 922,357 | +0.15(+1.28%) |
Sep 13, 2023 | 12.13 | 12.15 | 12.02 | 12.06 | 813,266 | -0.05(-0.37%) |
Sep 12, 2023 | 12.13 | 12.23 | 12.10 | 12.11 | 597,945 | -0.01(-0.08%) |
Sep 11, 2023 | 12.05 | 12.13 | 11.99 | 12.12 | 571,998 | +0.13(+1.06%) |
Sep 08, 2023 | 11.91 | 12.08 | 11.91 | 11.99 | 610,324 | +0.07(+0.61%) |
Sep 07, 2023 | 11.98 | 12.01 | 11.91 | 11.92 | 568,230 | -0.05(-0.38%) |
Sep 06, 2023 | 12.02 | 12.02 | 11.91 | 11.96 | 587,744 | -0.05(-0.45%) |
Sep 05, 2023 | 12.15 | 12.15 | 12.00 | 12.02 | 653,888 | -0.14(-1.12%) |
Sep 01, 2023 | 12.18 | 12.24 | 12.14 | 12.15 | 528,992 | +0.00(+0.00%) |
Aug 31, 2023 | 12.14 | 12.19 | 12.12 | 12.15 | 669,622 | +0.02(+0.15%) |
Aug 30, 2023 | 12.11 | 12.17 | 11.98 | 12.14 | 634,041 | +0.02(+0.15%) |
Aug 29, 2023 | 11.97 | 12.12 | 11.91 | 12.12 | 767,520 | +0.14(+1.20%) |
Aug 28, 2023 | 11.78 | 11.99 | 11.78 | 11.97 | 776,169 | +0.24(+2.07%) |
Aug 25, 2023 | 11.73 | 11.81 | 11.62 | 11.73 | 612,064 | +0.09(+0.77%) |
Aug 24, 2023 | 11.62 | 11.78 | 11.62 | 11.64 | 624,031 | -0.04(-0.38%) |
Aug 23, 2023 | 11.55 | 11.69 | 11.51 | 11.69 | 760,862 | +0.17(+1.48%) |
Aug 22, 2023 | 11.55 | 11.62 | 11.49 | 11.51 | 442,586 | +0.02(+0.16%) |
Aug 21, 2023 | 11.60 | 11.60 | 11.46 | 11.50 | 636,112 | -0.05(-0.47%) |
Aug 18, 2023 | 11.45 | 11.60 | 11.40 | 11.55 | 993,269 | +0.00(+0.00%) |
Aug 17, 2023 | 11.69 | 11.78 | 11.52 | 11.55 | 663,237 | -0.11(-0.93%) |
Aug 16, 2023 | 11.78 | 11.85 | 11.64 | 11.66 | 804,739 | -0.12(-0.99%) |
Aug 15, 2023 | 11.81 | 11.83 | 11.69 | 11.78 | 581,742 | -0.09(-0.76%) |
Aug 14, 2023 | 11.94 | 11.94 | 11.79 | 11.87 | 646,082 | -0.08(-0.68%) |
Aug 11, 2023 | 11.86 | 11.95 | 11.86 | 11.95 | 402,477 | +0.03(+0.23%) |
Aug 10, 2023 | 11.96 | 12.05 | 11.83 | 11.92 | 690,342 | -0.04(-0.30%) |
Aug 09, 2023 | 11.96 | 12.05 | 11.89 | 11.96 | 616,075 | +0.00(+0.00%) |
Aug 08, 2023 | 11.96 | 12.01 | 11.76 | 11.96 | 886,518 | -0.06(-0.52%) |
Aug 07, 2023 | 12.00 | 12.08 | 11.94 | 12.02 | 642,461 | +0.05(+0.45%) |
Aug 04, 2023 | 11.82 | 12.04 | 11.79 | 11.96 | 653,896 | +0.21(+1.76%) |
Aug 03, 2023 | 12.04 | 12.04 | 11.75 | 11.76 | 1,166,078 | -0.28(-2.32%) |
Aug 02, 2023 | 12.10 | 12.13 | 11.99 | 12.04 | 758,308 | -0.12(-0.96%) |
Aug 01, 2023 | 12.13 | 12.22 | 12.05 | 12.15 | 765,763 | +0.00(+0.00%) |
Jul 31, 2023 | 12.31 | 12.31 | 12.10 | 12.15 | 799,461 | -0.13(-1.10%) |
Jul 28, 2023 | 12.24 | 12.31 | 12.11 | 12.29 | 856,092 | +0.13(+1.04%) |
Jul 27, 2023 | 12.46 | 12.49 | 12.15 | 12.16 | 1,347,577 | -0.28(-2.22%) |
Jul 26, 2023 | 12.35 | 12.45 | 12.34 | 12.44 | 1,158,626 | +0.09(+0.72%) |
Jul 25, 2023 | 12.36 | 12.43 | 12.21 | 12.35 | 1,230,569 | +0.03(+0.22%) |
Jul 24, 2023 | 12.50 | 12.55 | 12.30 | 12.32 | 1,318,623 | -0.18(-1.42%) |
Jul 21, 2023 | 12.58 | 12.62 | 12.47 | 12.50 | 639,848 | +0.00(+0.00%) |
Jul 20, 2023 | 12.53 | 12.56 | 12.45 | 12.50 | 760,989 | -0.01(-0.07%) |
Jul 19, 2023 | 12.47 | 12.63 | 12.44 | 12.51 | 517,812 | +0.12(+0.93%) |
Jul 18, 2023 | 12.35 | 12.54 | 12.32 | 12.39 | 759,191 | +0.06(+0.50%) |
Jul 17, 2023 | 12.35 | 12.37 | 12.24 | 12.33 | 512,914 | +0.02(+0.14%) |
Jul 14, 2023 | 12.34 | 12.37 | 12.22 | 12.31 | 644,204 | -0.03(-0.22%) |
Jul 13, 2023 | 12.24 | 12.42 | 12.21 | 12.34 | 906,791 | +0.20(+1.61%) |
Jul 12, 2023 | 12.30 | 12.34 | 12.14 | 12.14 | 796,662 | -0.08(-0.65%) |
Jul 11, 2023 | 12.13 | 12.26 | 12.13 | 12.22 | 687,663 | +0.10(+0.81%) |
Jul 10, 2023 | 11.94 | 12.15 | 11.90 | 12.13 | 968,987 | +0.23(+1.94%) |
Jul 07, 2023 | 11.70 | 11.94 | 11.68 | 11.90 | 1,096,028 | +0.21(+1.83%) |
Jul 06, 2023 | 11.77 | 11.82 | 11.53 | 11.68 | 684,865 | -0.16(-1.35%) |
Jul 05, 2023 | 12.06 | 12.09 | 11.84 | 11.84 | 1,231,624 | -0.20(-1.62%) |