Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.54 | 13.67 | 13.37 | 13.55 | 19,577,240 | -0.10(-0.73%) |
Oct 30, 2023 | 13.97 | 14.07 | 13.55 | 13.65 | 22,416,192 | -0.20(-1.44%) |
Oct 27, 2023 | 14.42 | 14.51 | 13.78 | 13.85 | 19,668,268 | -0.12(-0.84%) |
Oct 26, 2023 | 13.86 | 14.02 | 13.74 | 13.96 | 15,993,797 | -0.13(-0.90%) |
Oct 25, 2023 | 14.12 | 14.20 | 13.95 | 14.09 | 14,168,172 | +0.05(+0.32%) |
Oct 24, 2023 | 13.94 | 14.15 | 13.82 | 14.04 | 22,209,544 | +0.18(+1.30%) |
Oct 23, 2023 | 14.21 | 14.29 | 13.77 | 13.86 | 41,116,656 | -0.78(-5.31%) |
Oct 20, 2023 | 14.70 | 14.81 | 14.45 | 14.64 | 20,688,450 | -0.14(-0.92%) |
Oct 19, 2023 | 14.70 | 14.87 | 14.61 | 14.78 | 22,398,680 | -0.14(-0.97%) |
Oct 18, 2023 | 14.72 | 14.94 | 14.69 | 14.92 | 33,049,996 | +0.33(+2.23%) |
Oct 17, 2023 | 14.24 | 14.65 | 14.23 | 14.60 | 24,915,168 | +0.33(+2.34%) |
Oct 16, 2023 | 13.97 | 14.31 | 13.85 | 14.26 | 24,944,770 | +0.32(+2.27%) |
Oct 13, 2023 | 13.93 | 14.07 | 13.88 | 13.95 | 28,283,320 | +0.38(+2.80%) |
Oct 12, 2023 | 13.69 | 13.82 | 13.48 | 13.57 | 21,983,164 | -0.05(-0.33%) |
Oct 11, 2023 | 13.60 | 13.67 | 13.36 | 13.61 | 15,700,729 | -0.01(-0.07%) |
Oct 10, 2023 | 13.42 | 13.66 | 13.35 | 13.62 | 20,951,134 | +0.33(+2.52%) |
Oct 09, 2023 | 13.06 | 13.39 | 13.04 | 13.29 | 19,487,366 | +0.56(+4.40%) |
Oct 06, 2023 | 12.35 | 12.86 | 12.26 | 12.73 | 30,338,742 | +0.28(+2.25%) |
Oct 05, 2023 | 12.48 | 12.53 | 12.32 | 12.45 | 14,786,967 | -0.07(-0.58%) |
Oct 04, 2023 | 12.74 | 12.78 | 12.39 | 12.52 | 23,395,834 | -0.40(-3.08%) |
Oct 03, 2023 | 13.15 | 13.26 | 12.83 | 12.92 | 23,044,864 | -0.34(-2.59%) |
Oct 02, 2023 | 13.58 | 13.59 | 13.17 | 13.26 | 19,585,448 | -0.28(-2.07%) |
Sep 29, 2023 | 13.53 | 13.67 | 13.50 | 13.54 | 18,715,420 | +0.14(+1.01%) |
Sep 28, 2023 | 13.39 | 13.52 | 13.34 | 13.40 | 17,730,352 | -0.09(-0.67%) |
Sep 27, 2023 | 13.32 | 13.50 | 13.25 | 13.49 | 24,049,998 | +0.25(+1.91%) |
Sep 26, 2023 | 13.46 | 13.50 | 13.20 | 13.24 | 18,024,370 | -0.34(-2.53%) |
Sep 25, 2023 | 13.55 | 13.59 | 13.52 | 13.58 | 10,750,045 | -0.04(-0.27%) |
Sep 22, 2023 | 13.63 | 13.79 | 13.55 | 13.62 | 9,954,120 | +0.09(+0.67%) |
Sep 21, 2023 | 13.61 | 13.76 | 13.49 | 13.53 | 20,150,918 | -0.32(-2.28%) |
Sep 20, 2023 | 13.82 | 14.04 | 13.80 | 13.85 | 18,121,788 | +0.05(+0.33%) |
Sep 19, 2023 | 14.07 | 14.08 | 13.79 | 13.80 | 32,649,758 | -0.10(-0.71%) |
Sep 18, 2023 | 14.01 | 14.19 | 13.83 | 13.90 | 16,144,012 | +0.17(+1.25%) |
Sep 15, 2023 | 13.86 | 13.92 | 13.71 | 13.73 | 17,708,364 | -0.15(-1.11%) |
Sep 14, 2023 | 13.56 | 13.90 | 13.55 | 13.88 | 27,993,202 | +0.51(+3.78%) |
Sep 13, 2023 | 13.45 | 13.57 | 13.38 | 13.38 | 15,166,956 | -0.01(-0.07%) |
Sep 12, 2023 | 13.35 | 13.54 | 13.34 | 13.39 | 12,268,451 | +0.07(+0.54%) |
Sep 11, 2023 | 13.50 | 13.54 | 13.29 | 13.31 | 24,065,412 | +0.05(+0.41%) |
Sep 08, 2023 | 13.38 | 13.48 | 13.26 | 13.26 | 23,269,350 | +0.11(+0.82%) |
Sep 07, 2023 | 13.40 | 13.48 | 13.11 | 13.15 | 14,800,088 | -0.33(-2.48%) |
Sep 06, 2023 | 13.37 | 13.66 | 13.36 | 13.48 | 31,240,590 | +0.12(+0.88%) |
Sep 05, 2023 | 12.85 | 13.45 | 12.83 | 13.37 | 39,466,288 | +0.28(+2.14%) |
Sep 01, 2023 | 12.88 | 13.10 | 12.73 | 13.09 | 28,275,410 | +0.40(+3.13%) |
Aug 31, 2023 | 12.99 | 13.00 | 12.62 | 12.69 | 29,440,758 | -0.44(-3.37%) |
Aug 30, 2023 | 13.17 | 13.24 | 13.13 | 13.13 | 12,469,726 | -0.04(-0.27%) |
Aug 29, 2023 | 13.04 | 13.21 | 12.96 | 13.17 | 17,970,370 | +0.07(+0.55%) |
Aug 28, 2023 | 12.90 | 13.12 | 12.84 | 13.10 | 20,652,460 | +0.17(+1.33%) |
Aug 25, 2023 | 13.10 | 13.10 | 12.83 | 12.93 | 23,456,020 | -0.16(-1.24%) |
Aug 24, 2023 | 13.17 | 13.25 | 12.95 | 13.09 | 16,935,190 | -0.05(-0.34%) |
Aug 23, 2023 | 12.61 | 13.96 | 12.61 | 13.13 | 48,013,336 | +0.92(+7.54%) |
Aug 22, 2023 | 12.16 | 12.25 | 12.07 | 12.21 | 12,808,040 | +0.28(+2.33%) |
Aug 21, 2023 | 12.17 | 12.20 | 11.82 | 11.93 | 19,792,738 | -0.18(-1.51%) |
Aug 18, 2023 | 11.87 | 12.13 | 11.86 | 12.12 | 16,835,156 | +0.13(+1.09%) |
Aug 17, 2023 | 12.25 | 12.34 | 11.98 | 11.99 | 18,834,830 | -0.09(-0.72%) |
Aug 16, 2023 | 11.93 | 12.27 | 11.93 | 12.07 | 36,108,580 | +0.36(+3.05%) |
Aug 15, 2023 | 12.27 | 12.27 | 11.70 | 11.72 | 42,746,972 | -0.06(-0.52%) |
Aug 14, 2023 | 11.83 | 11.87 | 11.68 | 11.78 | 16,166,658 | -0.11(-0.95%) |
Aug 11, 2023 | 12.02 | 12.13 | 11.75 | 11.89 | 21,024,074 | -0.04(-0.37%) |
Aug 10, 2023 | 11.85 | 12.07 | 11.79 | 11.93 | 16,981,070 | +0.07(+0.59%) |
Aug 09, 2023 | 11.76 | 11.96 | 11.74 | 11.86 | 18,159,610 | +0.10(+0.81%) |
Aug 08, 2023 | 11.56 | 11.87 | 11.50 | 11.77 | 16,686,429 | +0.02(+0.15%) |
Aug 07, 2023 | 11.76 | 11.83 | 11.64 | 11.75 | 22,248,636 | -0.04(-0.37%) |
Aug 04, 2023 | 12.13 | 12.16 | 11.53 | 11.79 | 43,438,928 | -0.44(-3.64%) |
Aug 03, 2023 | 12.26 | 12.32 | 12.13 | 12.24 | 19,389,350 | -0.02(-0.14%) |
Aug 02, 2023 | 12.25 | 12.34 | 12.04 | 12.26 | 26,007,164 | -0.12(-0.99%) |