Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.29 | 10.59 | 10.29 | 10.45 | 1,401,189 | +0.12(+1.16%) |
Sep 28, 2023 | 10.16 | 10.44 | 10.06 | 10.33 | 1,564,705 | +0.09(+0.88%) |
Sep 27, 2023 | 10.60 | 10.68 | 10.01 | 10.24 | 3,013,164 | -0.29(-2.75%) |
Sep 26, 2023 | 10.81 | 10.99 | 10.50 | 10.53 | 2,163,198 | -0.36(-3.31%) |
Sep 25, 2023 | 11.20 | 10.91 | 10.67 | 10.89 | 3,623,004 | -0.53(-4.64%) |
Sep 22, 2023 | 11.12 | 11.59 | 11.10 | 11.42 | 2,438,700 | +0.31(+2.79%) |
Sep 21, 2023 | 11.25 | 11.47 | 11.07 | 11.11 | 2,164,326 | -0.32(-2.80%) |
Sep 20, 2023 | 11.89 | 12.02 | 11.43 | 11.43 | 2,210,209 | -0.35(-2.97%) |
Sep 19, 2023 | 11.54 | 11.79 | 11.51 | 11.78 | 2,029,006 | +0.23(+1.99%) |
Sep 18, 2023 | 11.51 | 12.03 | 11.42 | 11.55 | 4,506,407 | +0.55(+5.00%) |
Sep 15, 2023 | 11.30 | 11.44 | 11.00 | 11.00 | 3,431,670 | -0.25(-2.22%) |
Sep 14, 2023 | 11.55 | 11.73 | 11.23 | 11.25 | 2,411,919 | -0.03(-0.27%) |
Sep 13, 2023 | 11.71 | 11.91 | 11.28 | 11.28 | 2,375,872 | -0.33(-2.84%) |
Sep 12, 2023 | 11.35 | 11.71 | 11.32 | 11.61 | 1,274,670 | +0.18(+1.57%) |
Sep 11, 2023 | 11.45 | 11.63 | 11.35 | 11.43 | 1,657,078 | -0.01(-0.09%) |
Sep 08, 2023 | 11.31 | 11.57 | 11.16 | 11.44 | 1,393,012 | +0.09(+0.79%) |
Sep 07, 2023 | 11.55 | 11.60 | 11.30 | 11.35 | 2,338,463 | -0.35(-2.99%) |
Sep 06, 2023 | 11.63 | 11.80 | 11.55 | 11.70 | 1,566,093 | +0.01(+0.09%) |
Sep 05, 2023 | 12.13 | 12.17 | 11.65 | 11.69 | 2,537,316 | -0.55(-4.49%) |
Sep 01, 2023 | 12.24 | 12.51 | 12.22 | 12.24 | 1,705,819 | +0.17(+1.41%) |
Aug 31, 2023 | 12.01 | 12.15 | 11.90 | 12.07 | 2,905,613 | -0.03(-0.25%) |
Aug 30, 2023 | 12.20 | 12.20 | 12.04 | 12.10 | 1,219,081 | -0.10(-0.82%) |
Aug 29, 2023 | 11.80 | 12.24 | 11.73 | 12.20 | 2,007,952 | +0.40(+3.39%) |
Aug 28, 2023 | 11.97 | 12.17 | 11.72 | 11.80 | 1,767,658 | -0.06(-0.51%) |
Aug 25, 2023 | 12.11 | 12.21 | 11.73 | 11.86 | 2,389,014 | -0.32(-2.63%) |
Aug 24, 2023 | 12.35 | 12.40 | 12.11 | 12.18 | 1,863,242 | -0.20(-1.62%) |
Aug 23, 2023 | 12.17 | 12.38 | 12.04 | 12.38 | 1,698,937 | +0.09(+0.73%) |
Aug 22, 2023 | 12.62 | 12.77 | 12.15 | 12.29 | 2,159,282 | -0.33(-2.61%) |
Aug 21, 2023 | 12.22 | 12.64 | 12.20 | 12.62 | 2,098,888 | +0.22(+1.77%) |
Aug 18, 2023 | 12.07 | 12.60 | 11.96 | 12.40 | 2,325,304 | +0.01(+0.08%) |
Aug 17, 2023 | 12.14 | 12.79 | 12.13 | 12.39 | 3,431,786 | +0.33(+2.74%) |
Aug 16, 2023 | 12.59 | 12.74 | 11.95 | 12.06 | 8,741,423 | -1.38(-10.27%) |
Aug 15, 2023 | 13.73 | 13.76 | 13.29 | 13.44 | 3,629,741 | -0.48(-3.45%) |
Aug 14, 2023 | 14.15 | 14.15 | 13.76 | 13.92 | 1,989,751 | -0.34(-2.38%) |
Aug 11, 2023 | 14.00 | 14.38 | 13.90 | 14.26 | 1,425,908 | +0.05(+0.35%) |
Aug 10, 2023 | 14.25 | 14.43 | 14.06 | 14.21 | 1,381,661 | +0.05(+0.35%) |
Aug 09, 2023 | 14.52 | 14.52 | 13.94 | 14.16 | 1,848,455 | -0.36(-2.48%) |
Aug 08, 2023 | 14.20 | 14.69 | 13.84 | 14.52 | 1,999,655 | +0.02(+0.14%) |
Aug 07, 2023 | 15.05 | 15.17 | 14.41 | 14.50 | 2,016,011 | -0.54(-3.59%) |
Aug 04, 2023 | 15.35 | 15.47 | 14.79 | 15.04 | 1,586,080 | -0.33(-2.15%) |
Aug 03, 2023 | 14.72 | 15.41 | 14.65 | 15.37 | 2,781,754 | +0.43(+2.88%) |
Aug 02, 2023 | 14.84 | 14.98 | 14.23 | 14.94 | 2,509,774 | -0.21(-1.39%) |
Aug 01, 2023 | 14.86 | 15.26 | 14.58 | 15.15 | 2,033,457 | +0.01(+0.07%) |
Jul 31, 2023 | 15.22 | 15.39 | 14.83 | 15.14 | 2,597,315 | -0.08(-0.53%) |
Jul 28, 2023 | 14.62 | 15.39 | 14.62 | 15.22 | 3,692,453 | +0.83(+5.77%) |
Jul 27, 2023 | 14.49 | 15.12 | 14.30 | 14.39 | 4,571,468 | +0.19(+1.34%) |
Jul 26, 2023 | 13.54 | 14.27 | 13.52 | 14.20 | 2,475,300 | +0.55(+4.03%) |
Jul 25, 2023 | 14.00 | 14.23 | 13.57 | 13.65 | 2,084,844 | -0.23(-1.66%) |
Jul 24, 2023 | 13.70 | 14.00 | 13.66 | 13.88 | 1,770,653 | +0.11(+0.80%) |
Jul 21, 2023 | 14.35 | 14.43 | 13.65 | 13.77 | 3,020,169 | -0.65(-4.51%) |
Jul 20, 2023 | 14.25 | 14.73 | 14.20 | 14.42 | 3,767,344 | +0.18(+1.26%) |
Jul 19, 2023 | 13.60 | 14.44 | 13.55 | 14.24 | 5,412,083 | +0.86(+6.43%) |
Jul 18, 2023 | 12.83 | 13.55 | 12.81 | 13.38 | 3,544,256 | +0.58(+4.53%) |
Jul 17, 2023 | 12.54 | 12.85 | 12.43 | 12.80 | 2,164,030 | +0.06(+0.47%) |
Jul 14, 2023 | 12.83 | 12.88 | 12.41 | 12.74 | 2,442,740 | -0.04(-0.31%) |
Jul 13, 2023 | 12.94 | 12.99 | 12.52 | 12.78 | 2,819,623 | +0.00(+0.00%) |
Jul 12, 2023 | 13.02 | 13.77 | 12.76 | 12.78 | 5,794,694 | -0.60(-4.48%) |
Jul 11, 2023 | 12.93 | 13.60 | 12.91 | 13.38 | 3,941,272 | +0.63(+4.94%) |
Jul 10, 2023 | 12.80 | 12.96 | 12.62 | 12.75 | 1,592,599 | +0.04(+0.31%) |
Jul 07, 2023 | 12.69 | 13.06 | 12.69 | 12.71 | 2,055,108 | +0.05(+0.39%) |
Jul 06, 2023 | 12.59 | 12.74 | 12.27 | 12.66 | 2,203,549 | -0.18(-1.40%) |
Jul 05, 2023 | 12.74 | 13.08 | 12.63 | 12.84 | 2,221,126 | +0.04(+0.31%) |