Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.98 | 11.00 | 10.57 | 10.70 | 4,097,020 | -0.03(-0.28%) |
Sep 28, 2023 | 10.55 | 10.75 | 10.50 | 10.73 | 8,523,468 | -0.18(-1.63%) |
Sep 27, 2023 | 11.36 | 11.37 | 10.89 | 10.91 | 6,477,349 | -0.63(-5.47%) |
Sep 26, 2023 | 11.58 | 11.62 | 11.48 | 11.54 | 3,651,083 | -0.08(-0.68%) |
Sep 25, 2023 | 11.83 | 11.65 | 11.56 | 11.62 | 3,665,725 | -0.29(-2.40%) |
Sep 22, 2023 | 12.20 | 12.24 | 11.87 | 11.91 | 2,175,025 | +0.11(+0.92%) |
Sep 21, 2023 | 11.78 | 12.00 | 11.72 | 11.80 | 3,533,993 | -0.50(-4.09%) |
Sep 20, 2023 | 12.16 | 12.52 | 12.14 | 12.30 | 6,172,073 | +0.26(+2.13%) |
Sep 19, 2023 | 12.06 | 12.10 | 11.90 | 12.05 | 3,102,144 | -0.09(-0.73%) |
Sep 18, 2023 | 11.95 | 12.27 | 11.82 | 12.13 | 3,144,398 | +0.01(+0.08%) |
Sep 15, 2023 | 11.87 | 12.25 | 11.86 | 12.12 | 13,047,744 | -0.10(-0.81%) |
Sep 14, 2023 | 12.17 | 12.45 | 12.05 | 12.22 | 3,300,837 | -0.03(-0.24%) |
Sep 13, 2023 | 12.38 | 12.54 | 12.21 | 12.25 | 2,513,753 | -0.08(-0.64%) |
Sep 12, 2023 | 12.14 | 12.43 | 12.09 | 12.33 | 2,343,557 | +0.04(+0.32%) |
Sep 11, 2023 | 12.34 | 12.41 | 12.22 | 12.29 | 2,425,873 | +0.19(+1.55%) |
Sep 08, 2023 | 12.00 | 12.27 | 11.99 | 12.10 | 3,219,682 | +0.18(+1.49%) |
Sep 07, 2023 | 12.04 | 12.07 | 11.87 | 11.93 | 3,002,690 | -0.03(-0.23%) |
Sep 06, 2023 | 11.81 | 12.19 | 11.81 | 11.95 | 3,383,271 | +0.06(+0.49%) |
Sep 05, 2023 | 11.99 | 12.17 | 11.80 | 11.90 | 2,976,167 | -0.38(-3.09%) |
Sep 01, 2023 | 12.71 | 12.80 | 12.25 | 12.28 | 4,121,055 | +0.00(+0.00%) |
Aug 31, 2023 | 12.54 | 12.57 | 12.20 | 12.28 | 3,478,638 | -0.39(-3.07%) |
Aug 30, 2023 | 12.82 | 12.93 | 12.61 | 12.66 | 3,472,927 | +0.15(+1.16%) |
Aug 29, 2023 | 12.32 | 12.59 | 12.25 | 12.52 | 3,322,550 | +0.17(+1.42%) |
Aug 28, 2023 | 12.15 | 12.46 | 12.09 | 12.34 | 3,420,617 | +0.32(+2.67%) |
Aug 25, 2023 | 12.17 | 12.24 | 11.90 | 12.02 | 3,466,026 | -0.10(-0.80%) |
Aug 24, 2023 | 12.02 | 12.24 | 11.89 | 12.12 | 3,424,018 | +0.16(+1.30%) |
Aug 23, 2023 | 11.79 | 12.04 | 11.72 | 11.96 | 5,585,511 | +0.56(+4.94%) |
Aug 22, 2023 | 11.41 | 11.43 | 11.22 | 11.40 | 3,112,093 | +0.15(+1.30%) |
Aug 21, 2023 | 11.23 | 11.33 | 10.99 | 11.25 | 3,836,584 | +0.12(+1.05%) |
Aug 18, 2023 | 11.17 | 11.27 | 11.02 | 11.14 | 3,683,442 | +0.04(+0.35%) |
Aug 17, 2023 | 11.20 | 11.37 | 10.90 | 11.10 | 8,636,687 | -1.27(-10.29%) |
Aug 16, 2023 | 12.44 | 12.53 | 12.36 | 12.37 | 3,709,022 | -0.16(-1.24%) |
Aug 15, 2023 | 12.60 | 12.77 | 12.48 | 12.53 | 2,873,047 | -0.16(-1.23%) |
Aug 14, 2023 | 12.47 | 12.71 | 12.37 | 12.68 | 4,582,681 | -0.04(-0.31%) |
Aug 11, 2023 | 12.65 | 12.81 | 12.59 | 12.72 | 2,866,378 | -0.11(-0.83%) |
Aug 10, 2023 | 13.01 | 13.02 | 12.72 | 12.83 | 3,035,418 | +0.04(+0.30%) |
Aug 09, 2023 | 12.90 | 12.97 | 12.70 | 12.79 | 2,356,671 | -0.02(-0.15%) |
Aug 08, 2023 | 12.68 | 12.91 | 12.61 | 12.81 | 3,900,563 | -0.17(-1.27%) |
Aug 07, 2023 | 12.85 | 13.02 | 12.67 | 12.98 | 3,922,363 | -0.01(-0.07%) |
Aug 04, 2023 | 12.87 | 13.00 | 12.71 | 12.98 | 6,992,566 | +0.14(+1.06%) |
Aug 03, 2023 | 12.87 | 13.02 | 12.80 | 12.85 | 3,934,063 | -0.12(-0.90%) |
Aug 02, 2023 | 13.41 | 13.43 | 12.86 | 12.97 | 4,867,036 | -0.26(-1.98%) |
Aug 01, 2023 | 14.29 | 14.29 | 13.19 | 13.23 | 9,404,987 | -1.81(-12.02%) |
Jul 31, 2023 | 14.91 | 15.30 | 14.85 | 15.04 | 5,893,583 | +0.13(+0.85%) |
Jul 28, 2023 | 14.78 | 14.96 | 14.74 | 14.91 | 3,439,000 | +0.46(+3.16%) |
Jul 27, 2023 | 15.02 | 15.09 | 14.43 | 14.45 | 6,481,556 | -0.58(-3.88%) |
Jul 26, 2023 | 15.08 | 15.15 | 14.89 | 15.04 | 4,202,542 | -0.03(-0.19%) |
Jul 25, 2023 | 14.89 | 15.18 | 14.89 | 15.06 | 3,353,237 | +0.23(+1.57%) |
Jul 24, 2023 | 15.19 | 15.23 | 14.78 | 14.83 | 3,030,854 | -0.34(-2.24%) |
Jul 21, 2023 | 14.97 | 15.24 | 14.97 | 15.17 | 3,638,218 | +0.02(+0.13%) |
Jul 20, 2023 | 15.45 | 15.46 | 15.12 | 15.15 | 4,136,235 | -0.20(-1.33%) |
Jul 19, 2023 | 15.51 | 15.59 | 15.20 | 15.36 | 3,774,630 | -0.08(-0.50%) |
Jul 18, 2023 | 15.37 | 15.60 | 15.28 | 15.43 | 4,597,801 | +0.50(+3.32%) |
Jul 17, 2023 | 14.79 | 15.01 | 14.60 | 14.94 | 4,846,692 | +0.01(+0.06%) |
Jul 14, 2023 | 15.14 | 15.30 | 14.90 | 14.93 | 5,116,554 | +0.31(+2.13%) |
Jul 13, 2023 | 14.77 | 14.81 | 14.53 | 14.62 | 4,858,480 | +0.14(+0.94%) |
Jul 12, 2023 | 13.91 | 14.53 | 13.83 | 14.48 | 7,397,330 | +1.16(+8.68%) |
Jul 11, 2023 | 13.32 | 13.47 | 13.19 | 13.33 | 3,534,422 | +0.33(+2.54%) |
Jul 10, 2023 | 12.66 | 13.07 | 12.64 | 12.99 | 3,133,909 | +0.13(+0.98%) |
Jul 07, 2023 | 12.94 | 12.96 | 12.80 | 12.87 | 3,512,360 | +0.14(+1.07%) |
Jul 06, 2023 | 13.03 | 13.06 | 12.70 | 12.73 | 4,107,832 | -0.52(-3.96%) |
Jul 05, 2023 | 13.67 | 13.67 | 13.23 | 13.26 | 3,825,135 | -0.27(-2.01%) |