Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.29 | 14.35 | 14.16 | 14.27 | 31,212,372 | +0.01(+0.07%) |
Sep 28, 2023 | 14.15 | 14.27 | 14.14 | 14.26 | 29,277,344 | +0.13(+0.94%) |
Sep 27, 2023 | 14.26 | 14.26 | 14.06 | 14.13 | 29,009,938 | -0.14(-1.00%) |
Sep 26, 2023 | 14.06 | 14.33 | 13.94 | 14.27 | 37,271,332 | -0.04(-0.27%) |
Sep 25, 2023 | 14.30 | 14.36 | 14.11 | 14.31 | 32,026,442 | -0.06(-0.40%) |
Sep 22, 2023 | 14.56 | 14.59 | 14.30 | 14.36 | 35,754,288 | -0.18(-1.24%) |
Sep 21, 2023 | 14.64 | 14.76 | 14.53 | 14.54 | 35,474,792 | -0.23(-1.54%) |
Sep 20, 2023 | 14.52 | 14.94 | 14.51 | 14.77 | 47,677,072 | +0.32(+2.24%) |
Sep 19, 2023 | 14.31 | 14.48 | 14.29 | 14.45 | 34,938,120 | +0.11(+0.80%) |
Sep 18, 2023 | 14.41 | 14.46 | 14.27 | 14.34 | 31,544,808 | -0.13(-0.92%) |
Sep 15, 2023 | 14.25 | 14.54 | 14.21 | 14.47 | 84,833,128 | +0.16(+1.13%) |
Sep 14, 2023 | 14.16 | 14.40 | 14.12 | 14.31 | 58,045,208 | +0.42(+3.01%) |
Sep 13, 2023 | 13.82 | 13.94 | 13.75 | 13.89 | 32,541,706 | +0.15(+1.11%) |
Sep 12, 2023 | 13.80 | 13.84 | 13.66 | 13.74 | 28,820,892 | -0.06(-0.41%) |
Sep 11, 2023 | 13.75 | 13.86 | 13.71 | 13.79 | 30,127,058 | +0.11(+0.83%) |
Sep 08, 2023 | 13.88 | 13.88 | 13.64 | 13.68 | 29,775,578 | -0.20(-1.44%) |
Sep 07, 2023 | 13.87 | 14.02 | 13.82 | 13.88 | 32,310,966 | +0.00(+0.00%) |
Sep 06, 2023 | 13.71 | 14.01 | 13.60 | 13.88 | 45,265,248 | +0.12(+0.90%) |
Sep 05, 2023 | 13.92 | 14.01 | 13.75 | 13.76 | 29,887,412 | -0.16(-1.16%) |
Sep 01, 2023 | 14.07 | 14.12 | 13.91 | 13.92 | 21,360,242 | -0.13(-0.95%) |
Aug 31, 2023 | 14.06 | 14.14 | 13.97 | 14.05 | 47,789,036 | +0.06(+0.41%) |
Aug 30, 2023 | 14.14 | 14.24 | 13.97 | 13.99 | 27,433,238 | -0.04(-0.27%) |
Aug 29, 2023 | 13.73 | 14.07 | 13.73 | 14.03 | 47,962,804 | +0.53(+3.94%) |
Aug 28, 2023 | 13.47 | 13.55 | 13.40 | 13.50 | 31,757,304 | +0.10(+0.71%) |
Aug 25, 2023 | 13.46 | 13.50 | 13.35 | 13.40 | 23,270,526 | -0.04(-0.28%) |
Aug 24, 2023 | 13.34 | 13.57 | 13.34 | 13.44 | 31,336,236 | -0.01(-0.07%) |
Aug 23, 2023 | 13.55 | 13.63 | 13.43 | 13.45 | 30,873,870 | -0.09(-0.70%) |
Aug 22, 2023 | 13.39 | 13.60 | 13.33 | 13.55 | 45,468,924 | +0.15(+1.13%) |
Aug 21, 2023 | 13.32 | 13.43 | 13.22 | 13.40 | 50,459,268 | +0.05(+0.36%) |
Aug 18, 2023 | 13.27 | 13.43 | 13.25 | 13.35 | 33,908,012 | +0.04(+0.29%) |
Aug 17, 2023 | 13.42 | 13.45 | 13.29 | 13.31 | 37,909,808 | -0.09(-0.64%) |
Aug 16, 2023 | 13.44 | 13.48 | 13.31 | 13.40 | 30,978,346 | -0.04(-0.28%) |
Aug 15, 2023 | 13.49 | 13.50 | 13.40 | 13.43 | 27,774,272 | -0.11(-0.84%) |
Aug 14, 2023 | 13.60 | 13.65 | 13.47 | 13.55 | 28,375,594 | -0.10(-0.77%) |
Aug 11, 2023 | 13.44 | 13.68 | 13.41 | 13.65 | 32,880,978 | +0.19(+1.41%) |
Aug 10, 2023 | 13.58 | 13.63 | 13.46 | 13.46 | 35,313,328 | -0.10(-0.70%) |
Aug 09, 2023 | 13.46 | 13.63 | 13.44 | 13.56 | 35,714,628 | +0.09(+0.63%) |
Aug 08, 2023 | 13.24 | 13.49 | 13.24 | 13.47 | 41,118,504 | +0.16(+1.21%) |
Aug 07, 2023 | 13.31 | 13.39 | 13.20 | 13.31 | 40,106,024 | +0.01(+0.07%) |
Aug 04, 2023 | 13.35 | 13.40 | 13.30 | 13.30 | 41,017,264 | -0.09(-0.64%) |
Aug 03, 2023 | 13.53 | 13.55 | 13.33 | 13.39 | 42,972,288 | -0.25(-1.81%) |
Aug 02, 2023 | 13.58 | 13.83 | 13.50 | 13.63 | 43,920,152 | +0.05(+0.35%) |
Aug 01, 2023 | 13.83 | 13.84 | 13.55 | 13.59 | 48,756,928 | -0.21(-1.52%) |
Jul 31, 2023 | 13.74 | 13.86 | 13.69 | 13.79 | 50,064,676 | +0.07(+0.48%) |
Jul 28, 2023 | 13.86 | 13.94 | 13.72 | 13.73 | 54,125,108 | -0.06(-0.41%) |
Jul 27, 2023 | 14.15 | 14.17 | 13.78 | 13.79 | 68,924,792 | -0.36(-2.55%) |
Jul 26, 2023 | 14.16 | 14.22 | 13.80 | 14.15 | 66,476,564 | +0.09(+0.61%) |
Jul 25, 2023 | 14.33 | 14.36 | 13.98 | 14.06 | 62,757,220 | -0.14(-1.00%) |
Jul 24, 2023 | 14.04 | 14.34 | 14.04 | 14.20 | 52,072,040 | +0.18(+1.29%) |
Jul 21, 2023 | 13.88 | 14.04 | 13.87 | 14.02 | 51,814,456 | +0.10(+0.68%) |
Jul 20, 2023 | 13.86 | 13.93 | 13.73 | 13.93 | 80,884,104 | +0.07(+0.48%) |
Jul 19, 2023 | 13.60 | 13.91 | 13.56 | 13.86 | 149,562,384 | +1.08(+8.48%) |
Jul 18, 2023 | 12.85 | 13.29 | 12.76 | 12.78 | 139,526,336 | -0.08(-0.59%) |
Jul 17, 2023 | 13.41 | 13.50 | 12.81 | 12.85 | 169,255,392 | -0.92(-6.69%) |
Jul 14, 2023 | 14.06 | 14.07 | 13.58 | 13.78 | 107,133,024 | -0.59(-4.10%) |
Jul 13, 2023 | 14.38 | 14.41 | 14.26 | 14.36 | 42,628,256 | +0.00(+0.00%) |
Jul 12, 2023 | 14.48 | 14.50 | 14.35 | 14.36 | 48,899,640 | -0.10(-0.72%) |
Jul 11, 2023 | 14.53 | 14.58 | 14.36 | 14.47 | 41,778,888 | -0.04(-0.26%) |
Jul 10, 2023 | 14.74 | 14.77 | 14.46 | 14.51 | 47,743,608 | -0.32(-2.18%) |
Jul 07, 2023 | 14.76 | 14.96 | 14.75 | 14.83 | 30,524,498 | +0.02(+0.11%) |
Jul 06, 2023 | 14.94 | 14.96 | 14.79 | 14.81 | 35,714,592 | -0.19(-1.24%) |
Jul 05, 2023 | 15.01 | 15.15 | 14.93 | 15.00 | 35,307,628 | -0.05(-0.31%) |