Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 12.62 | 12.67 | 12.14 | 12.38 | 27,774,870 | -0.43(-3.34%) |
Jul 31, 2023 | 12.46 | 12.83 | 12.40 | 12.81 | 40,157,136 | +0.65(+5.38%) |
Jul 28, 2023 | 12.10 | 12.24 | 12.06 | 12.15 | 12,199,641 | +0.21(+1.75%) |
Jul 27, 2023 | 12.47 | 12.49 | 11.91 | 11.94 | 29,496,406 | -0.74(-5.85%) |
Jul 26, 2023 | 12.69 | 12.78 | 12.50 | 12.68 | 18,038,700 | -0.02(-0.14%) |
Jul 25, 2023 | 12.47 | 12.72 | 12.40 | 12.70 | 18,854,308 | +0.21(+1.68%) |
Jul 24, 2023 | 12.27 | 12.55 | 12.25 | 12.49 | 26,708,490 | +0.34(+2.80%) |
Jul 21, 2023 | 12.02 | 12.25 | 11.97 | 12.15 | 19,550,022 | +0.29(+2.43%) |
Jul 20, 2023 | 11.82 | 11.93 | 11.73 | 11.86 | 20,001,418 | +0.06(+0.52%) |
Jul 19, 2023 | 11.69 | 11.86 | 11.61 | 11.80 | 27,358,546 | +0.12(+1.05%) |
Jul 18, 2023 | 11.73 | 11.83 | 11.62 | 11.68 | 26,581,108 | -0.10(-0.82%) |
Jul 17, 2023 | 11.37 | 11.85 | 11.36 | 11.78 | 23,981,116 | -0.03(-0.22%) |
Jul 14, 2023 | 12.00 | 12.04 | 11.78 | 11.80 | 17,846,364 | -0.25(-2.10%) |
Jul 13, 2023 | 11.98 | 12.10 | 11.94 | 12.06 | 13,382,763 | +0.18(+1.54%) |
Jul 12, 2023 | 11.97 | 12.17 | 11.85 | 11.87 | 15,701,616 | +0.04(+0.37%) |
Jul 11, 2023 | 11.71 | 11.84 | 11.61 | 11.83 | 17,175,114 | -0.03(-0.29%) |
Jul 10, 2023 | 11.84 | 11.96 | 11.80 | 11.86 | 17,877,802 | -0.01(-0.07%) |
Jul 07, 2023 | 12.01 | 12.06 | 11.84 | 11.87 | 19,569,354 | +0.09(+0.74%) |
Jul 06, 2023 | 11.95 | 12.05 | 11.65 | 11.79 | 26,107,136 | -0.35(-2.88%) |
Jul 05, 2023 | 12.16 | 12.23 | 11.93 | 12.13 | 26,653,980 | -0.05(-0.43%) |
Jul 03, 2023 | 12.23 | 12.35 | 12.14 | 12.19 | 10,835,650 | +0.12(+1.01%) |
Jun 30, 2023 | 12.41 | 12.52 | 12.00 | 12.06 | 36,510,812 | -0.44(-3.49%) |
Jun 29, 2023 | 12.43 | 12.52 | 12.34 | 12.50 | 18,432,414 | +0.13(+1.06%) |
Jun 28, 2023 | 12.36 | 12.53 | 12.30 | 12.37 | 21,355,764 | -0.05(-0.42%) |
Jun 27, 2023 | 12.68 | 12.68 | 12.30 | 12.42 | 21,025,380 | -0.16(-1.25%) |
Jun 26, 2023 | 12.50 | 12.68 | 12.46 | 12.58 | 20,154,296 | +0.29(+2.34%) |
Jun 23, 2023 | 12.60 | 12.65 | 12.27 | 12.29 | 26,722,522 | -0.51(-4.02%) |
Jun 22, 2023 | 12.83 | 12.89 | 12.66 | 12.81 | 30,076,614 | -0.23(-1.74%) |
Jun 21, 2023 | 12.66 | 13.09 | 12.66 | 13.03 | 41,732,552 | +0.62(+4.99%) |
Jun 20, 2023 | 12.40 | 12.48 | 12.15 | 12.41 | 30,218,832 | +0.29(+2.37%) |
Jun 16, 2023 | 11.94 | 12.17 | 11.91 | 12.13 | 17,447,750 | +0.10(+0.80%) |
Jun 15, 2023 | 12.40 | 12.44 | 11.99 | 12.03 | 34,853,896 | -0.09(-0.72%) |
Jun 14, 2023 | 11.65 | 12.15 | 11.63 | 12.12 | 39,665,816 | +0.54(+4.67%) |
Jun 13, 2023 | 11.59 | 11.72 | 11.48 | 11.58 | 36,980,056 | +0.05(+0.45%) |
Jun 12, 2023 | 11.37 | 11.58 | 11.27 | 11.52 | 35,797,044 | +0.18(+1.60%) |
Jun 09, 2023 | 10.84 | 11.38 | 10.82 | 11.34 | 37,952,316 | +0.50(+4.64%) |
Jun 08, 2023 | 10.77 | 10.86 | 10.65 | 10.84 | 22,565,314 | +0.12(+1.08%) |
Jun 07, 2023 | 10.72 | 10.79 | 10.62 | 10.72 | 33,888,824 | +0.30(+2.85%) |
Jun 06, 2023 | 10.08 | 10.49 | 10.06 | 10.43 | 25,445,264 | +0.25(+2.43%) |
Jun 05, 2023 | 10.27 | 10.31 | 10.12 | 10.18 | 20,516,398 | +0.09(+0.90%) |
Jun 02, 2023 | 10.13 | 10.20 | 10.03 | 10.09 | 23,763,648 | +0.21(+2.17%) |