Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.58 | 13.58 | 13.34 | 13.42 | 8,281,175 | -0.11(-0.78%) |
Sep 28, 2023 | 13.33 | 13.58 | 13.25 | 13.52 | 8,562,753 | +0.06(+0.43%) |
Sep 27, 2023 | 13.20 | 13.58 | 13.12 | 13.46 | 11,829,392 | +0.53(+4.09%) |
Sep 26, 2023 | 12.85 | 13.12 | 12.78 | 12.94 | 10,373,491 | -0.11(-0.81%) |
Sep 25, 2023 | 12.58 | 13.08 | 12.93 | 13.04 | 9,750,146 | +0.41(+3.27%) |
Sep 22, 2023 | 12.95 | 13.08 | 12.54 | 12.63 | 13,078,066 | -0.14(-1.13%) |
Sep 21, 2023 | 12.85 | 13.11 | 12.67 | 12.77 | 19,277,084 | +0.11(+0.83%) |
Sep 20, 2023 | 12.79 | 13.04 | 12.66 | 12.67 | 26,990,046 | -0.24(-1.86%) |
Sep 19, 2023 | 13.21 | 13.25 | 12.77 | 12.91 | 7,062,744 | -0.12(-0.89%) |
Sep 18, 2023 | 13.32 | 13.44 | 12.96 | 13.02 | 9,794,493 | -0.13(-1.02%) |
Sep 15, 2023 | 13.19 | 13.32 | 13.00 | 13.16 | 49,016,604 | -0.12(-0.87%) |
Sep 14, 2023 | 13.69 | 13.75 | 13.22 | 13.27 | 8,108,401 | -0.21(-1.57%) |
Sep 13, 2023 | 13.78 | 13.83 | 13.37 | 13.48 | 7,507,209 | -0.30(-2.16%) |
Sep 12, 2023 | 13.63 | 13.81 | 13.53 | 13.78 | 8,378,307 | +0.32(+2.36%) |
Sep 11, 2023 | 13.83 | 13.92 | 13.38 | 13.46 | 10,003,524 | -0.29(-2.10%) |
Sep 08, 2023 | 13.63 | 13.88 | 13.63 | 13.75 | 7,385,305 | +0.13(+0.99%) |
Sep 07, 2023 | 13.82 | 14.07 | 13.62 | 13.62 | 8,909,400 | -0.31(-2.21%) |
Sep 06, 2023 | 13.94 | 14.01 | 13.53 | 13.93 | 9,438,292 | -0.12(-0.89%) |
Sep 05, 2023 | 14.55 | 14.70 | 14.03 | 14.05 | 14,392,740 | +0.18(+1.32%) |
Sep 01, 2023 | 13.73 | 14.04 | 13.72 | 13.87 | 5,855,041 | +0.24(+1.76%) |
Aug 31, 2023 | 13.50 | 13.66 | 13.35 | 13.63 | 6,723,434 | +0.17(+1.29%) |
Aug 30, 2023 | 13.26 | 13.60 | 13.19 | 13.46 | 6,791,555 | +0.24(+1.82%) |
Aug 29, 2023 | 13.22 | 13.39 | 12.97 | 13.21 | 6,278,413 | +0.12(+0.88%) |
Aug 28, 2023 | 13.07 | 13.11 | 12.89 | 13.10 | 5,854,373 | +0.21(+1.64%) |
Aug 25, 2023 | 12.96 | 12.96 | 12.63 | 12.89 | 5,746,114 | +0.20(+1.59%) |
Aug 24, 2023 | 12.85 | 12.94 | 12.64 | 12.69 | 6,234,517 | -0.17(-1.35%) |
Aug 23, 2023 | 12.77 | 13.06 | 12.50 | 12.86 | 9,507,010 | -0.05(-0.37%) |
Aug 22, 2023 | 12.86 | 13.31 | 12.71 | 12.91 | 18,375,596 | +0.24(+1.90%) |
Aug 21, 2023 | 12.06 | 12.82 | 11.92 | 12.67 | 29,998,402 | +0.28(+2.25%) |
Aug 18, 2023 | 11.92 | 12.39 | 11.76 | 12.39 | 6,418,868 | +0.33(+2.71%) |
Aug 17, 2023 | 11.98 | 12.29 | 11.91 | 12.06 | 8,118,109 | +0.31(+2.62%) |
Aug 16, 2023 | 11.98 | 12.19 | 11.72 | 11.75 | 4,939,283 | +0.07(+0.58%) |
Aug 15, 2023 | 11.81 | 11.84 | 11.62 | 11.69 | 4,765,436 | -0.20(-1.70%) |
Aug 14, 2023 | 11.84 | 11.99 | 11.72 | 11.89 | 5,015,908 | +0.03(+0.24%) |
Aug 11, 2023 | 11.68 | 12.03 | 11.63 | 11.86 | 7,423,324 | +0.27(+2.30%) |
Aug 10, 2023 | 11.71 | 11.87 | 11.53 | 11.59 | 6,129,697 | -0.12(-1.06%) |
Aug 09, 2023 | 11.87 | 12.04 | 11.68 | 11.72 | 6,081,194 | +0.01(+0.08%) |
Aug 08, 2023 | 11.30 | 11.79 | 11.23 | 11.71 | 8,204,575 | +0.18(+1.57%) |
Aug 07, 2023 | 11.50 | 11.57 | 11.29 | 11.53 | 7,295,142 | +0.09(+0.75%) |
Aug 04, 2023 | 11.16 | 11.57 | 11.15 | 11.44 | 9,890,160 | +0.39(+3.54%) |
Aug 03, 2023 | 10.96 | 11.34 | 10.65 | 11.05 | 11,784,052 | +0.03(+0.26%) |
Aug 02, 2023 | 10.97 | 11.09 | 10.73 | 11.02 | 9,342,846 | -0.10(-0.86%) |
Aug 01, 2023 | 11.00 | 11.13 | 10.83 | 11.12 | 5,761,722 | -0.03(-0.26%) |
Jul 31, 2023 | 10.94 | 11.15 | 10.92 | 11.14 | 7,272,927 | +0.32(+3.00%) |
Jul 28, 2023 | 10.46 | 10.82 | 10.43 | 10.82 | 5,483,355 | +0.36(+3.46%) |
Jul 27, 2023 | 10.83 | 10.86 | 10.42 | 10.46 | 5,877,262 | -0.21(-1.97%) |
Jul 26, 2023 | 10.70 | 10.85 | 10.60 | 10.67 | 7,982,627 | -0.17(-1.58%) |
Jul 25, 2023 | 10.74 | 11.07 | 10.65 | 10.84 | 5,283,904 | +0.03(+0.26%) |
Jul 24, 2023 | 10.76 | 10.96 | 10.69 | 10.81 | 8,763,805 | +0.09(+0.80%) |
Jul 21, 2023 | 10.73 | 10.79 | 10.60 | 10.73 | 3,657,311 | +0.07(+0.63%) |
Jul 20, 2023 | 10.77 | 10.84 | 10.49 | 10.66 | 4,839,669 | +0.05(+0.45%) |
Jul 19, 2023 | 10.53 | 11.00 | 10.52 | 10.61 | 9,281,436 | +0.10(+1.00%) |
Jul 18, 2023 | 10.11 | 10.72 | 10.11 | 10.51 | 8,010,174 | +0.34(+3.38%) |
Jul 17, 2023 | 10.21 | 10.36 | 10.09 | 10.16 | 7,921,535 | -0.08(-0.75%) |
Jul 14, 2023 | 10.86 | 10.91 | 10.20 | 10.24 | 8,770,882 | -0.71(-6.45%) |
Jul 13, 2023 | 10.94 | 11.28 | 10.90 | 10.94 | 12,186,121 | +0.03(+0.26%) |
Jul 12, 2023 | 10.94 | 10.95 | 10.77 | 10.92 | 5,034,946 | +0.03(+0.26%) |
Jul 11, 2023 | 10.63 | 10.95 | 10.63 | 10.89 | 6,583,322 | +0.34(+3.25%) |
Jul 10, 2023 | 10.40 | 10.56 | 10.34 | 10.54 | 4,789,382 | +0.12(+1.19%) |
Jul 07, 2023 | 10.10 | 10.59 | 10.10 | 10.42 | 5,980,583 | +0.35(+3.50%) |
Jul 06, 2023 | 10.22 | 10.33 | 9.824 | 10.07 | 5,478,421 | -0.25(-2.40%) |
Jul 05, 2023 | 10.47 | 10.60 | 10.31 | 10.32 | 6,578,063 | -0.05(-0.46%) |