Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.81 | 11.03 | 10.77 | 10.79 | 5,310,835 | +0.03(+0.27%) |
Sep 28, 2023 | 10.72 | 10.92 | 10.63 | 10.76 | 6,040,471 | +0.00(+0.00%) |
Sep 27, 2023 | 10.90 | 10.94 | 10.68 | 10.76 | 5,863,669 | -0.07(-0.63%) |
Sep 26, 2023 | 10.78 | 11.08 | 10.77 | 10.83 | 4,141,660 | -0.14(-1.25%) |
Sep 25, 2023 | 10.83 | 10.98 | 10.91 | 10.97 | 3,508,358 | +0.09(+0.81%) |
Sep 22, 2023 | 10.95 | 10.99 | 10.73 | 10.88 | 4,953,060 | -0.03(-0.27%) |
Sep 21, 2023 | 10.87 | 11.08 | 10.73 | 10.91 | 5,277,763 | -0.09(-0.80%) |
Sep 20, 2023 | 11.13 | 11.27 | 10.95 | 11.00 | 5,487,879 | -0.02(-0.18%) |
Sep 19, 2023 | 11.10 | 11.19 | 10.94 | 11.02 | 4,499,553 | +0.02(+0.18%) |
Sep 18, 2023 | 11.16 | 11.17 | 10.98 | 11.00 | 6,396,441 | -0.22(-1.92%) |
Sep 15, 2023 | 11.21 | 11.34 | 11.12 | 11.21 | 16,676,155 | -0.17(-1.46%) |
Sep 14, 2023 | 11.25 | 11.43 | 11.21 | 11.38 | 7,477,443 | +0.28(+2.56%) |
Sep 13, 2023 | 11.40 | 11.40 | 11.03 | 11.10 | 9,046,822 | -0.19(-1.71%) |
Sep 12, 2023 | 11.33 | 11.52 | 11.15 | 11.29 | 9,421,393 | -0.10(-0.85%) |
Sep 11, 2023 | 11.52 | 11.64 | 11.34 | 11.39 | 7,444,656 | -0.05(-0.42%) |
Sep 08, 2023 | 11.31 | 11.50 | 11.16 | 11.43 | 6,457,378 | +0.13(+1.11%) |
Sep 07, 2023 | 11.50 | 11.65 | 11.27 | 11.31 | 11,331,010 | -0.27(-2.34%) |
Sep 06, 2023 | 12.02 | 12.06 | 11.48 | 11.58 | 5,916,798 | -0.49(-4.08%) |
Sep 05, 2023 | 12.25 | 12.34 | 12.01 | 12.07 | 4,828,410 | -0.25(-2.04%) |
Sep 01, 2023 | 12.26 | 12.43 | 12.24 | 12.32 | 3,854,726 | +0.19(+1.59%) |
Aug 31, 2023 | 12.08 | 12.25 | 12.02 | 12.13 | 6,165,075 | +0.09(+0.72%) |
Aug 30, 2023 | 11.97 | 12.11 | 11.94 | 12.04 | 3,809,500 | +0.01(+0.08%) |
Aug 29, 2023 | 12.02 | 12.12 | 11.81 | 12.03 | 3,705,559 | +0.10(+0.81%) |
Aug 28, 2023 | 11.88 | 12.07 | 11.74 | 11.94 | 3,489,823 | +0.13(+1.06%) |
Aug 25, 2023 | 12.00 | 12.03 | 11.75 | 11.81 | 5,450,347 | -0.15(-1.29%) |
Aug 24, 2023 | 11.82 | 12.11 | 11.82 | 11.96 | 3,880,208 | +0.06(+0.49%) |
Aug 23, 2023 | 11.83 | 11.99 | 11.71 | 11.91 | 4,990,553 | +0.12(+0.98%) |
Aug 22, 2023 | 12.26 | 12.28 | 11.76 | 11.79 | 7,271,117 | -0.50(-4.09%) |
Aug 21, 2023 | 12.36 | 12.37 | 12.13 | 12.29 | 3,734,804 | -0.02(-0.16%) |
Aug 18, 2023 | 12.15 | 12.38 | 12.05 | 12.31 | 5,005,831 | +0.00(+0.00%) |
Aug 17, 2023 | 12.51 | 12.52 | 12.27 | 12.31 | 3,694,813 | -0.11(-0.86%) |
Aug 16, 2023 | 12.39 | 12.56 | 12.33 | 12.42 | 4,611,196 | +0.02(+0.16%) |
Aug 15, 2023 | 12.63 | 12.65 | 12.39 | 12.40 | 5,448,457 | -0.42(-3.24%) |
Aug 14, 2023 | 13.00 | 13.00 | 12.80 | 12.82 | 3,696,361 | -0.32(-2.43%) |
Aug 11, 2023 | 12.90 | 13.19 | 12.90 | 13.13 | 7,109,307 | +0.14(+1.04%) |
Aug 10, 2023 | 13.05 | 13.17 | 12.85 | 13.00 | 7,915,206 | +0.08(+0.60%) |
Aug 09, 2023 | 13.15 | 13.34 | 12.85 | 12.92 | 8,693,887 | -0.36(-2.69%) |
Aug 08, 2023 | 12.92 | 13.33 | 12.63 | 13.28 | 8,279,753 | +0.02(+0.15%) |
Aug 07, 2023 | 13.03 | 13.36 | 12.98 | 13.26 | 5,786,946 | +0.30(+2.31%) |
Aug 04, 2023 | 12.86 | 13.11 | 12.83 | 12.96 | 4,800,738 | +0.00(+0.00%) |
Aug 03, 2023 | 12.70 | 12.99 | 12.59 | 12.96 | 4,258,278 | +0.21(+1.67%) |
Aug 02, 2023 | 12.74 | 12.89 | 12.59 | 12.75 | 5,630,105 | -0.14(-1.05%) |
Aug 01, 2023 | 13.12 | 13.12 | 12.64 | 12.88 | 7,673,753 | -0.29(-2.20%) |
Jul 31, 2023 | 13.31 | 13.49 | 13.05 | 13.17 | 7,322,227 | -0.14(-1.02%) |
Jul 28, 2023 | 13.14 | 13.34 | 13.00 | 13.31 | 6,800,059 | +0.31(+2.38%) |
Jul 27, 2023 | 13.18 | 13.40 | 12.98 | 13.00 | 11,014,496 | -0.17(-1.32%) |
Jul 26, 2023 | 12.86 | 13.28 | 12.83 | 13.17 | 12,221,706 | +0.63(+5.01%) |
Jul 25, 2023 | 12.73 | 12.90 | 12.47 | 12.54 | 8,274,184 | -0.21(-1.67%) |
Jul 24, 2023 | 12.25 | 12.85 | 12.23 | 12.76 | 12,515,752 | +0.55(+4.51%) |
Jul 21, 2023 | 12.40 | 12.45 | 12.08 | 12.21 | 8,438,183 | -0.18(-1.48%) |
Jul 20, 2023 | 12.70 | 12.70 | 11.96 | 12.39 | 13,103,608 | -0.05(-0.39%) |
Jul 19, 2023 | 12.47 | 12.92 | 12.22 | 12.44 | 16,865,936 | +0.05(+0.39%) |
Jul 18, 2023 | 12.09 | 12.57 | 12.09 | 12.39 | 13,252,087 | +0.26(+2.15%) |
Jul 17, 2023 | 12.07 | 12.20 | 11.94 | 12.13 | 5,865,607 | +0.03(+0.24%) |
Jul 14, 2023 | 12.36 | 12.42 | 11.96 | 12.10 | 7,153,804 | -0.19(-1.57%) |
Jul 13, 2023 | 12.13 | 12.30 | 12.01 | 12.29 | 5,363,062 | +0.22(+1.84%) |
Jul 12, 2023 | 12.34 | 12.40 | 11.93 | 12.07 | 10,973,429 | +0.22(+1.88%) |
Jul 11, 2023 | 11.75 | 11.90 | 11.55 | 11.85 | 8,358,738 | +0.17(+1.49%) |
Jul 10, 2023 | 11.46 | 11.77 | 11.41 | 11.68 | 8,906,775 | +0.24(+2.11%) |
Jul 07, 2023 | 11.27 | 11.60 | 11.23 | 11.43 | 9,224,406 | +0.15(+1.37%) |
Jul 06, 2023 | 11.30 | 11.34 | 11.01 | 11.28 | 7,500,305 | -0.02(-0.17%) |
Jul 05, 2023 | 10.97 | 11.45 | 10.93 | 11.30 | 8,180,664 | +0.18(+1.65%) |