Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.687 | 9.965 | 9.687 | 9.837 | 1,488,434 | +0.11(+1.16%) |
Sep 28, 2023 | 9.564 | 9.823 | 9.470 | 9.725 | 1,662,132 | +0.08(+0.88%) |
Sep 27, 2023 | 9.979 | 10.05 | 9.423 | 9.640 | 3,200,780 | -0.27(-2.75%) |
Sep 26, 2023 | 10.18 | 10.35 | 9.885 | 9.913 | 2,297,890 | -0.34(-3.31%) |
Sep 25, 2023 | 10.54 | 10.27 | 10.04 | 10.25 | 3,848,592 | -0.50(-4.64%) |
Sep 22, 2023 | 10.47 | 10.91 | 10.44 | 10.75 | 2,590,547 | +0.29(+2.79%) |
Sep 21, 2023 | 10.59 | 10.80 | 10.42 | 10.46 | 2,299,089 | -0.30(-2.80%) |
Sep 20, 2023 | 11.19 | 11.32 | 10.76 | 10.76 | 2,347,829 | -0.33(-2.97%) |
Sep 19, 2023 | 10.86 | 11.10 | 10.83 | 11.09 | 2,155,343 | +0.22(+1.99%) |
Sep 18, 2023 | 10.84 | 11.32 | 10.75 | 10.87 | 4,787,001 | +0.52(+5.00%) |
Sep 15, 2023 | 10.64 | 10.77 | 10.36 | 10.36 | 3,645,344 | -0.24(-2.22%) |
Sep 14, 2023 | 10.87 | 11.04 | 10.57 | 10.59 | 2,562,098 | -0.03(-0.27%) |
Sep 13, 2023 | 11.02 | 11.22 | 10.62 | 10.62 | 2,523,807 | -0.31(-2.84%) |
Sep 12, 2023 | 10.68 | 11.02 | 10.65 | 10.93 | 1,354,038 | +0.17(+1.58%) |
Sep 11, 2023 | 10.78 | 10.95 | 10.68 | 10.76 | 1,760,256 | -0.01(-0.09%) |
Sep 08, 2023 | 10.65 | 10.90 | 10.51 | 10.77 | 1,479,748 | +0.08(+0.79%) |
Sep 07, 2023 | 10.87 | 10.92 | 10.64 | 10.68 | 2,484,068 | -0.33(-2.99%) |
Sep 06, 2023 | 10.95 | 11.11 | 10.87 | 11.01 | 1,663,606 | +0.01(+0.09%) |
Sep 05, 2023 | 11.42 | 11.46 | 10.97 | 11.00 | 2,695,303 | -0.52(-4.49%) |
Sep 01, 2023 | 11.52 | 11.78 | 11.50 | 11.52 | 1,812,032 | +0.16(+1.41%) |
Aug 31, 2023 | 11.31 | 11.44 | 11.20 | 11.36 | 3,086,532 | -0.03(-0.25%) |
Aug 30, 2023 | 11.48 | 11.48 | 11.33 | 11.39 | 1,294,987 | -0.09(-0.82%) |
Aug 29, 2023 | 11.11 | 11.53 | 11.04 | 11.48 | 2,132,978 | +0.38(+3.39%) |
Aug 28, 2023 | 11.27 | 11.46 | 11.03 | 11.11 | 1,877,722 | -0.06(-0.51%) |
Aug 25, 2023 | 11.40 | 11.49 | 11.04 | 11.16 | 2,537,767 | -0.30(-2.63%) |
Aug 24, 2023 | 11.63 | 11.67 | 11.40 | 11.47 | 1,979,257 | -0.19(-1.61%) |
Aug 23, 2023 | 11.46 | 11.65 | 11.33 | 11.65 | 1,804,722 | +0.08(+0.73%) |
Aug 22, 2023 | 11.88 | 12.02 | 11.44 | 11.57 | 2,293,550 | -0.31(-2.62%) |
Aug 21, 2023 | 11.50 | 11.90 | 11.48 | 11.88 | 2,229,576 | +0.21(+1.77%) |
Aug 18, 2023 | 11.36 | 11.86 | 11.26 | 11.67 | 2,470,090 | +0.01(+0.08%) |
Aug 17, 2023 | 11.43 | 12.04 | 11.42 | 11.66 | 3,645,464 | +0.31(+2.74%) |
Aug 16, 2023 | 11.85 | 12.00 | 11.25 | 11.35 | 9,285,713 | -1.30(-10.27%) |
Aug 15, 2023 | 12.93 | 12.95 | 12.51 | 12.65 | 3,855,748 | -0.45(-3.45%) |
Aug 14, 2023 | 13.32 | 13.32 | 12.95 | 13.10 | 2,113,644 | -0.32(-2.38%) |
Aug 11, 2023 | 13.18 | 13.53 | 13.09 | 13.42 | 1,514,693 | +0.05(+0.35%) |
Aug 10, 2023 | 13.41 | 13.58 | 13.24 | 13.38 | 1,467,690 | +0.05(+0.35%) |
Aug 09, 2023 | 13.67 | 13.67 | 13.12 | 13.33 | 1,963,550 | -0.34(-2.48%) |
Aug 08, 2023 | 13.37 | 13.83 | 13.03 | 13.67 | 2,124,164 | +0.02(+0.14%) |
Aug 07, 2023 | 14.17 | 14.28 | 13.57 | 13.65 | 2,141,539 | -0.51(-3.59%) |
Aug 04, 2023 | 14.45 | 14.56 | 13.92 | 14.16 | 1,684,838 | -0.31(-2.15%) |
Aug 03, 2023 | 13.86 | 14.51 | 13.79 | 14.47 | 2,954,961 | +0.40(+2.88%) |
Aug 02, 2023 | 13.97 | 14.10 | 13.40 | 14.06 | 2,666,046 | -0.20(-1.39%) |
Aug 01, 2023 | 13.99 | 14.36 | 13.73 | 14.26 | 2,160,071 | +0.01(+0.07%) |
Jul 31, 2023 | 14.33 | 14.49 | 13.96 | 14.25 | 2,759,038 | -0.08(-0.53%) |
Jul 28, 2023 | 13.76 | 14.49 | 13.76 | 14.33 | 3,922,365 | +0.78(+5.77%) |
Jul 27, 2023 | 13.64 | 14.23 | 13.47 | 13.55 | 4,856,113 | +0.18(+1.34%) |
Jul 26, 2023 | 12.75 | 13.43 | 12.73 | 13.37 | 2,629,426 | +0.52(+4.03%) |
Jul 25, 2023 | 13.18 | 13.40 | 12.77 | 12.85 | 2,214,658 | -0.22(-1.66%) |
Jul 24, 2023 | 12.90 | 13.18 | 12.86 | 13.07 | 1,880,903 | +0.10(+0.80%) |
Jul 21, 2023 | 13.51 | 13.58 | 12.85 | 12.96 | 3,208,221 | -0.61(-4.51%) |
Jul 20, 2023 | 13.41 | 13.87 | 13.37 | 13.57 | 4,001,919 | +0.17(+1.26%) |
Jul 19, 2023 | 12.80 | 13.59 | 12.76 | 13.41 | 5,749,069 | +0.81(+6.43%) |
Jul 18, 2023 | 12.08 | 12.76 | 12.06 | 12.60 | 3,764,941 | +0.55(+4.53%) |
Jul 17, 2023 | 11.80 | 12.10 | 11.70 | 12.05 | 2,298,774 | +0.06(+0.47%) |
Jul 14, 2023 | 12.08 | 12.13 | 11.68 | 11.99 | 2,594,838 | -0.04(-0.31%) |
Jul 13, 2023 | 12.18 | 12.23 | 11.79 | 12.03 | 2,995,188 | +0.00(+0.00%) |
Jul 12, 2023 | 12.26 | 12.96 | 12.01 | 12.03 | 6,155,504 | -0.56(-4.48%) |
Jul 11, 2023 | 12.17 | 12.80 | 12.15 | 12.60 | 4,186,677 | +0.59(+4.94%) |
Jul 10, 2023 | 12.05 | 12.20 | 11.88 | 12.00 | 1,691,763 | +0.04(+0.31%) |
Jul 07, 2023 | 11.95 | 12.29 | 11.95 | 11.96 | 2,183,070 | +0.05(+0.40%) |
Jul 06, 2023 | 11.85 | 11.99 | 11.55 | 11.92 | 2,340,754 | -0.17(-1.40%) |
Jul 05, 2023 | 11.99 | 12.31 | 11.89 | 12.09 | 2,359,425 | +0.04(+0.31%) |