Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.62 | 14.73 | 14.10 | 14.10 | 4,409,855 | -0.44(-3.03%) |
Sep 28, 2023 | 14.46 | 14.78 | 14.11 | 14.54 | 29,996,138 | +0.06(+0.41%) |
Sep 27, 2023 | 14.50 | 14.70 | 14.34 | 14.48 | 10,298,008 | +1.07(+7.98%) |
Sep 26, 2023 | 13.50 | 13.72 | 13.35 | 13.41 | 1,588,061 | -0.22(-1.61%) |
Sep 25, 2023 | 13.59 | 13.79 | 13.59 | 13.63 | 1,523,538 | -0.04(-0.29%) |
Sep 22, 2023 | 13.58 | 13.79 | 13.58 | 13.67 | 1,179,774 | +0.17(+1.26%) |
Sep 21, 2023 | 13.81 | 13.81 | 13.49 | 13.50 | 1,868,637 | -0.48(-3.43%) |
Sep 20, 2023 | 14.21 | 14.36 | 13.95 | 13.98 | 1,744,687 | -0.10(-0.71%) |
Sep 19, 2023 | 14.12 | 14.30 | 13.93 | 14.08 | 1,489,432 | -0.03(-0.21%) |
Sep 18, 2023 | 14.02 | 14.24 | 13.97 | 14.11 | 1,901,894 | +0.09(+0.64%) |
Sep 15, 2023 | 14.04 | 14.04 | 13.73 | 14.02 | 4,737,781 | -0.09(-0.64%) |
Sep 14, 2023 | 13.79 | 14.27 | 13.79 | 14.11 | 2,298,565 | +0.48(+3.52%) |
Sep 13, 2023 | 13.64 | 13.67 | 13.31 | 13.63 | 2,011,060 | +0.02(+0.15%) |
Sep 12, 2023 | 13.83 | 13.87 | 13.53 | 13.61 | 1,327,872 | -0.18(-1.31%) |
Sep 11, 2023 | 14.03 | 14.07 | 13.75 | 13.79 | 1,368,175 | -0.18(-1.29%) |
Sep 08, 2023 | 13.87 | 14.15 | 13.80 | 13.97 | 1,488,323 | +0.12(+0.87%) |
Sep 07, 2023 | 14.08 | 14.13 | 13.67 | 13.85 | 1,812,518 | -0.24(-1.70%) |
Sep 06, 2023 | 14.28 | 14.33 | 13.99 | 14.09 | 1,354,139 | -0.10(-0.70%) |
Sep 05, 2023 | 14.79 | 15.05 | 14.13 | 14.19 | 1,890,818 | -0.72(-4.83%) |
Sep 01, 2023 | 14.89 | 15.21 | 14.85 | 14.91 | 2,016,173 | +0.11(+0.74%) |
Aug 31, 2023 | 14.52 | 14.89 | 14.52 | 14.80 | 1,690,091 | +0.26(+1.79%) |
Aug 30, 2023 | 14.30 | 14.62 | 14.22 | 14.54 | 1,460,583 | +0.23(+1.61%) |
Aug 29, 2023 | 13.93 | 14.32 | 13.85 | 14.31 | 981,279 | +0.32(+2.29%) |
Aug 28, 2023 | 13.84 | 14.04 | 13.75 | 13.99 | 981,352 | +0.18(+1.30%) |
Aug 25, 2023 | 13.95 | 14.04 | 13.64 | 13.81 | 869,972 | +0.00(+0.00%) |
Aug 24, 2023 | 14.11 | 14.15 | 13.78 | 13.81 | 951,872 | -0.30(-2.13%) |
Aug 23, 2023 | 13.91 | 14.19 | 13.88 | 14.11 | 1,058,415 | +0.21(+1.51%) |
Aug 22, 2023 | 13.90 | 14.02 | 13.78 | 13.90 | 2,026,001 | +0.04(+0.29%) |
Aug 21, 2023 | 13.84 | 14.04 | 13.77 | 13.86 | 1,198,723 | -0.01(-0.07%) |
Aug 18, 2023 | 13.62 | 13.88 | 13.57 | 13.87 | 1,343,286 | +0.09(+0.65%) |
Aug 17, 2023 | 14.04 | 14.14 | 13.77 | 13.78 | 1,744,295 | -0.25(-1.78%) |
Aug 16, 2023 | 14.08 | 14.28 | 13.97 | 14.03 | 1,417,850 | -0.15(-1.06%) |
Aug 15, 2023 | 14.33 | 14.33 | 14.12 | 14.18 | 1,424,988 | -0.21(-1.46%) |
Aug 14, 2023 | 14.32 | 14.42 | 14.24 | 14.39 | 1,778,808 | -0.01(-0.07%) |
Aug 11, 2023 | 14.28 | 14.53 | 14.25 | 14.40 | 1,868,265 | -0.01(-0.07%) |
Aug 10, 2023 | 14.83 | 14.92 | 14.36 | 14.41 | 3,230,453 | -0.35(-2.37%) |
Aug 09, 2023 | 14.89 | 14.98 | 14.48 | 14.76 | 3,040,569 | -0.20(-1.34%) |
Aug 08, 2023 | 14.92 | 15.10 | 14.57 | 14.96 | 4,441,027 | -0.16(-1.06%) |
Aug 07, 2023 | 14.63 | 15.21 | 14.57 | 15.12 | 6,828,198 | +0.54(+3.70%) |
Aug 04, 2023 | 13.90 | 14.82 | 13.84 | 14.58 | 13,460,083 | -0.11(-0.75%) |
Aug 03, 2023 | 14.26 | 14.82 | 14.01 | 14.69 | 5,689,932 | +0.80(+5.76%) |
Aug 02, 2023 | 13.89 | 14.40 | 13.24 | 13.89 | 4,239,122 | +0.45(+3.35%) |
Aug 01, 2023 | 13.35 | 13.59 | 13.26 | 13.44 | 2,116,540 | +0.08(+0.60%) |
Jul 31, 2023 | 13.38 | 13.43 | 13.21 | 13.36 | 1,224,490 | +0.04(+0.30%) |
Jul 28, 2023 | 13.51 | 13.73 | 13.27 | 13.32 | 1,924,317 | -0.03(-0.22%) |
Jul 27, 2023 | 13.36 | 13.48 | 13.16 | 13.35 | 2,134,117 | +0.11(+0.83%) |
Jul 26, 2023 | 13.00 | 13.33 | 12.98 | 13.24 | 1,049,807 | +0.24(+1.85%) |
Jul 25, 2023 | 12.64 | 13.07 | 12.60 | 13.00 | 1,871,628 | +0.37(+2.93%) |
Jul 24, 2023 | 12.79 | 12.92 | 12.53 | 12.63 | 1,265,522 | -0.18(-1.41%) |
Jul 21, 2023 | 12.63 | 12.83 | 12.41 | 12.81 | 985,960 | +0.31(+2.48%) |
Jul 20, 2023 | 12.21 | 12.53 | 12.10 | 12.50 | 2,018,087 | +0.17(+1.38%) |
Jul 19, 2023 | 12.34 | 12.37 | 12.10 | 12.33 | 1,694,352 | +0.09(+0.74%) |
Jul 18, 2023 | 12.50 | 12.65 | 12.12 | 12.24 | 1,825,974 | -0.22(-1.77%) |
Jul 17, 2023 | 12.47 | 12.53 | 12.31 | 12.46 | 1,410,885 | -0.03(-0.24%) |
Jul 14, 2023 | 13.00 | 13.13 | 12.32 | 12.49 | 4,067,128 | -1.07(-7.89%) |
Jul 13, 2023 | 13.57 | 13.62 | 13.30 | 13.56 | 1,545,996 | -0.08(-0.59%) |
Jul 12, 2023 | 13.51 | 13.68 | 13.27 | 13.64 | 1,322,038 | +0.31(+2.33%) |
Jul 11, 2023 | 13.45 | 13.54 | 13.33 | 13.33 | 1,414,537 | +0.06(+0.45%) |
Jul 10, 2023 | 12.42 | 13.30 | 12.42 | 13.27 | 1,520,648 | +0.81(+6.50%) |
Jul 07, 2023 | 12.27 | 12.61 | 12.27 | 12.46 | 1,425,946 | +0.24(+1.96%) |
Jul 06, 2023 | 12.45 | 12.45 | 12.07 | 12.22 | 2,137,414 | -0.36(-2.86%) |
Jul 05, 2023 | 12.61 | 12.76 | 12.56 | 12.58 | 1,900,386 | -0.12(-0.94%) |