Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.03 | 12.08 | 11.79 | 11.85 | 3,363,183 | -0.19(-1.61%) |
Sep 28, 2023 | 11.95 | 12.18 | 11.94 | 12.04 | 2,630,893 | -0.07(-0.56%) |
Sep 27, 2023 | 12.07 | 12.24 | 11.98 | 12.11 | 2,060,045 | +0.16(+1.38%) |
Sep 26, 2023 | 12.20 | 12.23 | 11.86 | 11.95 | 2,022,415 | -0.34(-2.76%) |
Sep 25, 2023 | 11.87 | 12.29 | 12.16 | 12.29 | 6,109,544 | +0.36(+3.01%) |
Sep 22, 2023 | 12.09 | 12.39 | 11.91 | 11.93 | 14,335,624 | -0.13(-1.05%) |
Sep 21, 2023 | 12.46 | 12.46 | 11.98 | 12.05 | 2,963,037 | -0.26(-2.13%) |
Sep 20, 2023 | 12.26 | 12.60 | 12.26 | 12.31 | 3,619,242 | -0.04(-0.31%) |
Sep 19, 2023 | 12.16 | 12.40 | 12.03 | 12.35 | 3,585,930 | +0.25(+2.08%) |
Sep 18, 2023 | 11.98 | 12.10 | 11.80 | 12.10 | 1,547,052 | +0.16(+1.38%) |
Sep 15, 2023 | 12.14 | 12.23 | 11.92 | 11.94 | 5,481,718 | -0.29(-2.38%) |
Sep 14, 2023 | 12.26 | 12.33 | 12.09 | 12.23 | 2,226,067 | +0.14(+1.12%) |
Sep 13, 2023 | 12.28 | 12.37 | 11.99 | 12.09 | 1,972,813 | -0.17(-1.42%) |
Sep 12, 2023 | 11.86 | 12.29 | 11.85 | 12.27 | 2,985,590 | +0.42(+3.52%) |
Sep 11, 2023 | 12.17 | 12.22 | 11.75 | 11.85 | 2,708,031 | -0.26(-2.16%) |
Sep 08, 2023 | 12.10 | 12.14 | 11.90 | 12.11 | 3,560,333 | +0.08(+0.64%) |
Sep 07, 2023 | 11.90 | 12.12 | 11.90 | 12.03 | 1,663,511 | +0.02(+0.16%) |
Sep 06, 2023 | 12.29 | 12.40 | 11.76 | 12.01 | 2,121,935 | -0.31(-2.52%) |
Sep 05, 2023 | 12.33 | 12.54 | 12.31 | 12.32 | 4,204,546 | +0.00(+0.00%) |
Sep 01, 2023 | 12.25 | 12.40 | 12.11 | 12.32 | 1,270,648 | +0.26(+2.17%) |
Aug 31, 2023 | 12.26 | 12.29 | 12.06 | 12.06 | 2,710,893 | -0.05(-0.40%) |
Aug 30, 2023 | 12.19 | 12.28 | 12.11 | 12.11 | 934,119 | -0.08(-0.64%) |
Aug 29, 2023 | 12.12 | 12.20 | 11.98 | 12.19 | 1,391,980 | +0.13(+1.04%) |
Aug 28, 2023 | 11.99 | 12.11 | 11.94 | 12.06 | 1,141,829 | +0.13(+1.06%) |
Aug 25, 2023 | 11.90 | 12.04 | 11.79 | 11.94 | 940,116 | +0.15(+1.23%) |
Aug 24, 2023 | 11.76 | 12.00 | 11.68 | 11.79 | 1,261,649 | +0.01(+0.08%) |
Aug 23, 2023 | 11.64 | 11.84 | 11.58 | 11.78 | 1,134,077 | +0.00(+0.00%) |
Aug 22, 2023 | 11.73 | 11.81 | 11.63 | 11.78 | 1,580,633 | +0.08(+0.66%) |
Aug 21, 2023 | 11.70 | 11.75 | 11.55 | 11.70 | 1,211,324 | +0.05(+0.42%) |
Aug 18, 2023 | 11.37 | 11.71 | 11.32 | 11.65 | 2,598,176 | +0.16(+1.44%) |
Aug 17, 2023 | 11.49 | 11.64 | 11.46 | 11.49 | 1,837,549 | +0.08(+0.68%) |
Aug 16, 2023 | 11.30 | 11.56 | 11.27 | 11.41 | 2,737,264 | +0.16(+1.38%) |
Aug 15, 2023 | 11.37 | 11.39 | 11.21 | 11.26 | 1,165,841 | -0.14(-1.19%) |
Aug 14, 2023 | 11.55 | 11.56 | 11.34 | 11.39 | 1,508,016 | -0.23(-2.00%) |
Aug 11, 2023 | 11.61 | 11.69 | 11.52 | 11.63 | 1,352,307 | +0.00(+0.00%) |
Aug 10, 2023 | 11.78 | 11.89 | 11.44 | 11.63 | 1,609,190 | -0.10(-0.83%) |
Aug 09, 2023 | 11.83 | 12.04 | 11.71 | 11.72 | 1,890,918 | -0.10(-0.82%) |
Aug 08, 2023 | 11.68 | 11.90 | 11.65 | 11.82 | 8,393,566 | +0.01(+0.08%) |
Aug 07, 2023 | 11.30 | 11.85 | 11.30 | 11.81 | 3,561,970 | +0.48(+4.19%) |
Aug 04, 2023 | 11.43 | 11.62 | 11.32 | 11.33 | 1,882,591 | -0.13(-1.10%) |
Aug 03, 2023 | 11.18 | 11.67 | 11.12 | 11.46 | 3,462,990 | +0.31(+2.78%) |
Aug 02, 2023 | 10.93 | 11.19 | 10.58 | 11.15 | 4,134,051 | +0.07(+0.61%) |
Aug 01, 2023 | 11.17 | 11.24 | 10.95 | 11.08 | 2,179,485 | -0.16(-1.47%) |
Jul 31, 2023 | 11.12 | 11.28 | 11.08 | 11.25 | 1,717,171 | +0.16(+1.49%) |
Jul 28, 2023 | 10.99 | 11.10 | 10.89 | 11.08 | 1,682,305 | +0.17(+1.60%) |
Jul 27, 2023 | 11.26 | 11.27 | 10.91 | 10.91 | 2,106,714 | -0.27(-2.39%) |
Jul 26, 2023 | 11.20 | 11.36 | 11.10 | 11.17 | 1,798,951 | -0.08(-0.68%) |
Jul 25, 2023 | 11.19 | 11.38 | 11.19 | 11.25 | 2,264,484 | +0.00(+0.00%) |
Jul 24, 2023 | 11.07 | 11.31 | 11.05 | 11.25 | 2,408,438 | +0.19(+1.73%) |
Jul 21, 2023 | 11.00 | 11.08 | 10.90 | 11.06 | 1,222,048 | +0.11(+0.96%) |
Jul 20, 2023 | 10.84 | 10.99 | 10.84 | 10.95 | 2,287,354 | +0.14(+1.33%) |
Jul 19, 2023 | 10.94 | 11.12 | 10.79 | 10.81 | 2,183,542 | -0.14(-1.31%) |
Jul 18, 2023 | 10.68 | 11.06 | 10.68 | 10.95 | 2,765,811 | +0.25(+2.33%) |
Jul 17, 2023 | 10.60 | 10.90 | 10.58 | 10.70 | 3,727,115 | +0.13(+1.27%) |
Jul 14, 2023 | 10.70 | 10.70 | 10.52 | 10.57 | 2,102,654 | -0.14(-1.34%) |
Jul 13, 2023 | 10.64 | 10.76 | 10.54 | 10.71 | 2,814,763 | +0.12(+1.18%) |
Jul 12, 2023 | 10.73 | 10.73 | 10.51 | 10.59 | 2,171,582 | -0.02(-0.18%) |
Jul 11, 2023 | 10.60 | 10.70 | 10.56 | 10.61 | 2,678,295 | +0.10(+0.91%) |
Jul 10, 2023 | 10.46 | 10.57 | 10.43 | 10.51 | 1,637,763 | +0.06(+0.55%) |
Jul 07, 2023 | 10.30 | 10.51 | 10.30 | 10.46 | 1,889,769 | +0.17(+1.68%) |
Jul 06, 2023 | 10.21 | 10.29 | 10.15 | 10.28 | 1,503,837 | -0.03(-0.28%) |
Jul 05, 2023 | 10.41 | 10.41 | 10.29 | 10.31 | 1,994,750 | -0.10(-0.92%) |