Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.11 | 12.33 | 11.90 | 11.99 | 781,373 | -0.08(-0.66%) |
Sep 28, 2023 | 11.84 | 12.32 | 11.70 | 12.07 | 972,432 | +0.23(+1.94%) |
Sep 27, 2023 | 11.82 | 12.04 | 11.64 | 11.84 | 1,161,571 | +0.09(+0.77%) |
Sep 26, 2023 | 12.00 | 12.19 | 11.65 | 11.75 | 1,644,466 | -0.33(-2.73%) |
Sep 25, 2023 | 12.47 | 12.25 | 11.92 | 12.08 | 1,426,854 | -0.54(-4.28%) |
Sep 22, 2023 | 12.90 | 13.03 | 12.54 | 12.62 | 1,427,367 | -0.14(-1.10%) |
Sep 21, 2023 | 13.66 | 13.66 | 12.14 | 12.76 | 2,401,308 | -1.10(-7.94%) |
Sep 20, 2023 | 15.00 | 15.01 | 13.72 | 13.86 | 1,885,772 | -1.15(-7.66%) |
Sep 19, 2023 | 14.90 | 15.13 | 14.83 | 15.01 | 4,269,640 | +0.05(+0.33%) |
Sep 18, 2023 | 14.93 | 15.05 | 14.80 | 14.96 | 922,619 | -0.09(-0.60%) |
Sep 15, 2023 | 14.80 | 15.07 | 14.80 | 15.05 | 2,695,635 | -0.10(-0.66%) |
Sep 14, 2023 | 15.25 | 15.52 | 15.02 | 15.15 | 762,799 | +0.00(+0.00%) |
Sep 13, 2023 | 14.90 | 15.27 | 14.82 | 15.15 | 2,882,030 | +0.21(+1.41%) |
Sep 12, 2023 | 14.80 | 15.05 | 14.68 | 14.94 | 852,082 | -0.06(-0.40%) |
Sep 11, 2023 | 15.09 | 15.20 | 14.95 | 15.00 | 1,213,515 | +0.01(+0.07%) |
Sep 08, 2023 | 14.83 | 15.07 | 14.56 | 14.99 | 1,407,495 | +0.08(+0.54%) |
Sep 07, 2023 | 14.96 | 15.04 | 14.76 | 14.91 | 1,229,091 | -0.19(-1.26%) |
Sep 06, 2023 | 15.11 | 15.15 | 14.91 | 15.10 | 1,944,250 | +0.00(+0.00%) |
Sep 05, 2023 | 14.99 | 15.24 | 14.89 | 15.10 | 1,726,583 | +0.10(+0.67%) |
Sep 01, 2023 | 15.17 | 15.33 | 14.91 | 15.00 | 2,370,274 | -0.19(-1.25%) |
Aug 31, 2023 | 16.08 | 16.21 | 15.02 | 15.19 | 2,363,345 | -1.20(-7.32%) |
Aug 30, 2023 | 16.11 | 16.55 | 16.06 | 16.39 | 508,783 | +0.23(+1.42%) |
Aug 29, 2023 | 16.26 | 16.55 | 16.11 | 16.16 | 456,288 | -0.09(-0.55%) |
Aug 28, 2023 | 16.45 | 16.55 | 16.08 | 16.25 | 453,212 | -0.14(-0.85%) |
Aug 25, 2023 | 16.29 | 16.52 | 16.23 | 16.39 | 362,793 | +0.24(+1.49%) |
Aug 24, 2023 | 16.45 | 16.45 | 16.12 | 16.15 | 311,757 | -0.21(-1.28%) |
Aug 23, 2023 | 16.44 | 16.48 | 16.18 | 16.36 | 409,886 | +0.03(+0.18%) |
Aug 22, 2023 | 16.80 | 16.80 | 16.32 | 16.33 | 358,950 | -0.33(-1.98%) |
Aug 21, 2023 | 16.25 | 16.73 | 16.25 | 16.66 | 511,814 | +0.41(+2.52%) |
Aug 18, 2023 | 16.05 | 16.56 | 16.05 | 16.25 | 384,734 | +0.01(+0.06%) |
Aug 17, 2023 | 16.32 | 16.45 | 16.19 | 16.24 | 298,098 | -0.08(-0.49%) |
Aug 16, 2023 | 16.28 | 16.49 | 16.03 | 16.32 | 319,562 | +0.00(+0.00%) |
Aug 15, 2023 | 16.59 | 16.60 | 15.90 | 16.32 | 439,937 | -0.41(-2.45%) |
Aug 14, 2023 | 16.29 | 16.89 | 16.24 | 16.73 | 303,212 | +0.25(+1.52%) |
Aug 11, 2023 | 15.80 | 16.57 | 15.78 | 16.48 | 526,184 | +0.60(+3.78%) |
Aug 10, 2023 | 15.64 | 16.04 | 15.30 | 15.88 | 591,630 | +0.28(+1.79%) |
Aug 09, 2023 | 14.29 | 15.91 | 13.85 | 15.60 | 1,552,550 | -1.79(-10.29%) |
Aug 08, 2023 | 16.92 | 17.41 | 16.77 | 17.39 | 621,825 | +0.33(+1.93%) |
Aug 07, 2023 | 18.00 | 18.00 | 16.87 | 17.06 | 574,851 | -0.85(-4.75%) |
Aug 04, 2023 | 18.10 | 18.34 | 17.87 | 17.91 | 306,112 | -0.02(-0.11%) |
Aug 03, 2023 | 17.77 | 18.04 | 17.73 | 17.93 | 222,015 | +0.09(+0.50%) |
Aug 02, 2023 | 18.28 | 18.53 | 17.56 | 17.84 | 427,065 | -0.75(-4.03%) |
Aug 01, 2023 | 18.42 | 18.62 | 18.30 | 18.59 | 309,352 | +0.07(+0.38%) |
Jul 31, 2023 | 18.16 | 18.70 | 18.16 | 18.52 | 458,047 | +0.48(+2.66%) |
Jul 28, 2023 | 17.99 | 18.30 | 17.73 | 18.04 | 429,546 | +0.41(+2.33%) |
Jul 27, 2023 | 18.39 | 18.40 | 17.59 | 17.63 | 374,529 | -0.48(-2.65%) |
Jul 26, 2023 | 18.25 | 18.49 | 17.89 | 18.11 | 365,790 | -0.28(-1.52%) |
Jul 25, 2023 | 18.02 | 18.67 | 17.98 | 18.39 | 323,445 | +0.39(+2.17%) |
Jul 24, 2023 | 18.04 | 18.27 | 17.93 | 18.00 | 235,868 | +0.11(+0.61%) |
Jul 21, 2023 | 18.25 | 18.38 | 17.83 | 17.89 | 433,705 | -0.18(-1.00%) |
Jul 20, 2023 | 18.82 | 18.83 | 17.80 | 18.07 | 477,449 | -0.88(-4.64%) |
Jul 19, 2023 | 18.97 | 19.29 | 18.92 | 18.95 | 340,964 | +0.03(+0.16%) |
Jul 18, 2023 | 18.65 | 18.92 | 18.65 | 18.92 | 280,871 | +0.22(+1.18%) |
Jul 17, 2023 | 18.55 | 19.02 | 18.49 | 18.70 | 281,719 | +0.16(+0.86%) |
Jul 14, 2023 | 18.93 | 19.06 | 18.47 | 18.54 | 366,524 | -0.46(-2.42%) |
Jul 13, 2023 | 18.81 | 19.26 | 18.70 | 19.00 | 458,839 | +0.32(+1.71%) |
Jul 12, 2023 | 18.60 | 18.80 | 18.47 | 18.68 | 447,366 | +0.41(+2.24%) |
Jul 11, 2023 | 18.17 | 18.48 | 18.13 | 18.27 | 242,309 | +0.14(+0.77%) |
Jul 10, 2023 | 17.71 | 18.27 | 17.71 | 18.13 | 397,276 | +0.28(+1.57%) |
Jul 07, 2023 | 17.66 | 18.05 | 17.64 | 17.85 | 350,683 | +0.22(+1.25%) |
Jul 06, 2023 | 17.46 | 17.67 | 17.28 | 17.63 | 378,782 | -0.02(-0.11%) |
Jul 05, 2023 | 17.85 | 17.85 | 17.50 | 17.65 | 433,649 | -0.17(-0.95%) |