Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.54 | 12.59 | 12.32 | 12.41 | 2,256,780 | +0.14(+1.11%) |
Sep 28, 2023 | 11.98 | 12.39 | 11.91 | 12.28 | 2,520,978 | +0.35(+2.94%) |
Sep 27, 2023 | 12.12 | 12.29 | 11.70 | 11.93 | 2,279,773 | -0.02(-0.16%) |
Sep 26, 2023 | 12.02 | 12.29 | 11.88 | 11.95 | 2,577,923 | -0.28(-2.27%) |
Sep 25, 2023 | 11.99 | 12.24 | 12.12 | 12.23 | 3,761,729 | +0.13(+1.11%) |
Sep 22, 2023 | 12.10 | 12.26 | 11.73 | 12.09 | 3,112,435 | +0.05(+0.40%) |
Sep 21, 2023 | 12.78 | 12.96 | 12.02 | 12.04 | 4,307,294 | -0.91(-7.03%) |
Sep 20, 2023 | 13.11 | 13.44 | 12.83 | 12.95 | 2,543,075 | +0.02(+0.15%) |
Sep 19, 2023 | 12.87 | 13.11 | 12.81 | 12.93 | 2,334,074 | +0.10(+0.75%) |
Sep 18, 2023 | 12.93 | 13.11 | 12.53 | 12.84 | 2,327,892 | -0.10(-0.74%) |
Sep 15, 2023 | 12.67 | 12.95 | 12.50 | 12.93 | 6,821,450 | +0.12(+0.97%) |
Sep 14, 2023 | 12.64 | 12.88 | 12.58 | 12.81 | 2,061,181 | +0.41(+3.32%) |
Sep 13, 2023 | 12.87 | 12.89 | 12.14 | 12.40 | 2,679,231 | -0.46(-3.58%) |
Sep 12, 2023 | 12.90 | 13.07 | 12.76 | 12.86 | 1,539,073 | -0.12(-0.96%) |
Sep 11, 2023 | 13.27 | 13.36 | 12.91 | 12.98 | 1,670,387 | -0.18(-1.38%) |
Sep 08, 2023 | 13.23 | 13.30 | 12.96 | 13.16 | 1,672,945 | -0.12(-0.87%) |
Sep 07, 2023 | 13.15 | 13.34 | 13.04 | 13.28 | 1,136,848 | +0.02(+0.14%) |
Sep 06, 2023 | 13.26 | 13.34 | 12.94 | 13.26 | 1,359,386 | +0.04(+0.29%) |
Sep 05, 2023 | 13.07 | 13.40 | 13.07 | 13.22 | 1,764,158 | -0.22(-1.64%) |
Sep 01, 2023 | 13.24 | 13.50 | 13.24 | 13.44 | 3,600,655 | +0.34(+2.63%) |
Aug 31, 2023 | 13.28 | 13.32 | 13.09 | 13.10 | 1,896,495 | -0.13(-1.01%) |
Aug 30, 2023 | 13.22 | 13.36 | 13.12 | 13.23 | 1,669,682 | +0.01(+0.07%) |
Aug 29, 2023 | 13.06 | 13.29 | 12.84 | 13.22 | 1,691,297 | +0.20(+1.55%) |
Aug 28, 2023 | 12.92 | 13.27 | 12.85 | 13.02 | 1,978,934 | +0.26(+2.03%) |
Aug 25, 2023 | 13.04 | 13.14 | 12.68 | 12.76 | 1,060,643 | -0.13(-1.04%) |
Aug 24, 2023 | 12.93 | 13.30 | 12.89 | 12.90 | 1,453,858 | -0.07(-0.52%) |
Aug 23, 2023 | 12.55 | 12.97 | 12.30 | 12.96 | 1,955,147 | +0.56(+4.48%) |
Aug 22, 2023 | 12.37 | 12.43 | 12.16 | 12.41 | 2,009,481 | +0.16(+1.33%) |
Aug 21, 2023 | 12.44 | 12.44 | 12.10 | 12.24 | 1,803,794 | -0.16(-1.31%) |
Aug 18, 2023 | 12.19 | 12.58 | 12.16 | 12.41 | 1,731,786 | +0.07(+0.54%) |
Aug 17, 2023 | 12.33 | 12.59 | 12.27 | 12.34 | 1,836,515 | +0.01(+0.08%) |
Aug 16, 2023 | 12.27 | 12.46 | 12.25 | 12.33 | 1,782,143 | +0.01(+0.08%) |
Aug 15, 2023 | 12.54 | 12.59 | 12.24 | 12.32 | 1,544,442 | -0.47(-3.67%) |
Aug 14, 2023 | 13.00 | 13.02 | 12.62 | 12.79 | 1,794,394 | -0.34(-2.55%) |
Aug 11, 2023 | 12.93 | 13.20 | 12.93 | 13.13 | 1,244,348 | +0.05(+0.37%) |
Aug 10, 2023 | 13.26 | 13.58 | 13.02 | 13.08 | 2,364,515 | -0.10(-0.73%) |
Aug 09, 2023 | 13.64 | 13.64 | 13.12 | 13.17 | 2,416,165 | -0.52(-3.78%) |
Aug 08, 2023 | 13.40 | 13.81 | 13.33 | 13.69 | 2,318,773 | -0.33(-2.32%) |
Aug 07, 2023 | 13.66 | 14.06 | 13.66 | 14.02 | 1,990,739 | +0.39(+2.88%) |
Aug 04, 2023 | 13.54 | 13.84 | 13.52 | 13.62 | 2,863,730 | -0.01(-0.07%) |
Aug 03, 2023 | 13.62 | 13.68 | 13.17 | 13.63 | 3,574,371 | +0.00(+0.00%) |
Aug 02, 2023 | 13.33 | 13.75 | 13.20 | 13.63 | 4,423,992 | -0.21(-1.52%) |
Aug 01, 2023 | 14.07 | 14.07 | 13.51 | 13.84 | 2,452,254 | -0.24(-1.70%) |
Jul 31, 2023 | 13.77 | 14.30 | 13.77 | 14.08 | 2,025,366 | +0.30(+2.15%) |
Jul 28, 2023 | 13.60 | 13.86 | 13.52 | 13.79 | 1,825,020 | +0.41(+3.08%) |
Jul 27, 2023 | 13.43 | 13.62 | 13.30 | 13.38 | 3,560,376 | -0.05(-0.36%) |
Jul 26, 2023 | 13.01 | 13.44 | 13.01 | 13.42 | 1,754,539 | +0.43(+3.32%) |
Jul 25, 2023 | 13.13 | 13.29 | 12.96 | 12.99 | 1,478,991 | -0.20(-1.53%) |
Jul 24, 2023 | 13.11 | 13.46 | 13.01 | 13.19 | 1,321,628 | +0.09(+0.66%) |
Jul 21, 2023 | 13.21 | 13.27 | 12.96 | 13.11 | 1,458,228 | +0.03(+0.22%) |
Jul 20, 2023 | 13.48 | 13.50 | 12.93 | 13.08 | 2,801,580 | -0.45(-3.33%) |
Jul 19, 2023 | 13.40 | 13.55 | 13.27 | 13.53 | 2,578,098 | +0.34(+2.62%) |
Jul 18, 2023 | 12.99 | 13.38 | 12.91 | 13.18 | 2,504,497 | +0.27(+2.08%) |
Jul 17, 2023 | 12.97 | 12.98 | 12.73 | 12.92 | 2,584,260 | -0.06(-0.44%) |
Jul 14, 2023 | 13.37 | 13.37 | 12.92 | 12.97 | 3,582,487 | -0.41(-3.08%) |
Jul 13, 2023 | 13.13 | 13.41 | 13.03 | 13.38 | 2,437,288 | +0.31(+2.34%) |
Jul 12, 2023 | 13.69 | 13.87 | 13.07 | 13.08 | 2,840,451 | -0.28(-2.08%) |
Jul 11, 2023 | 13.16 | 13.39 | 12.95 | 13.36 | 2,194,346 | +0.37(+2.88%) |
Jul 10, 2023 | 12.87 | 13.19 | 12.73 | 12.98 | 2,755,894 | -0.04(-0.29%) |
Jul 07, 2023 | 12.31 | 13.28 | 12.26 | 13.02 | 5,804,030 | +0.69(+5.59%) |
Jul 06, 2023 | 12.12 | 12.39 | 11.96 | 12.33 | 2,964,192 | -0.13(-1.08%) |
Jul 05, 2023 | 12.46 | 12.68 | 12.15 | 12.47 | 2,279,652 | -0.12(-0.91%) |