Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.74 | 15.91 | 14.88 | 14.91 | 2,857,048 | -0.66(-4.24%) |
Sep 28, 2023 | 14.99 | 15.76 | 14.98 | 15.57 | 1,451,666 | +0.50(+3.32%) |
Sep 27, 2023 | 14.85 | 15.29 | 14.84 | 15.07 | 2,164,201 | +0.24(+1.62%) |
Sep 26, 2023 | 14.90 | 15.70 | 14.76 | 14.83 | 3,373,691 | +0.51(+3.56%) |
Sep 25, 2023 | 14.71 | 14.41 | 14.20 | 14.32 | 1,338,175 | -0.39(-2.65%) |
Sep 22, 2023 | 14.71 | 14.93 | 14.50 | 14.71 | 1,921,509 | +0.11(+0.75%) |
Sep 21, 2023 | 14.40 | 14.72 | 14.09 | 14.60 | 1,742,147 | -0.04(-0.27%) |
Sep 20, 2023 | 15.54 | 15.74 | 14.61 | 14.64 | 2,825,130 | -0.77(-5.00%) |
Sep 19, 2023 | 16.04 | 16.04 | 15.07 | 15.41 | 2,637,308 | -0.54(-3.39%) |
Sep 18, 2023 | 16.48 | 16.53 | 15.82 | 15.95 | 1,999,959 | -0.57(-3.45%) |
Sep 15, 2023 | 16.97 | 17.10 | 16.43 | 16.52 | 2,916,541 | -0.40(-2.36%) |
Sep 14, 2023 | 16.86 | 17.01 | 16.19 | 16.92 | 1,725,946 | +0.14(+0.83%) |
Sep 13, 2023 | 17.10 | 17.65 | 16.62 | 16.78 | 2,450,621 | -0.84(-4.77%) |
Sep 12, 2023 | 18.00 | 18.20 | 17.18 | 17.62 | 6,576,646 | +0.49(+2.86%) |
Sep 11, 2023 | 16.03 | 17.83 | 16.03 | 17.13 | 3,537,013 | +0.89(+5.48%) |
Sep 08, 2023 | 15.42 | 17.38 | 15.23 | 16.24 | 6,869,350 | +1.23(+8.19%) |
Sep 07, 2023 | 15.87 | 15.90 | 13.20 | 15.01 | 14,945,102 | +1.18(+8.53%) |
Sep 06, 2023 | 13.78 | 13.92 | 13.46 | 13.83 | 907,468 | +0.08(+0.58%) |
Sep 05, 2023 | 14.02 | 14.02 | 13.53 | 13.75 | 1,413,723 | -0.43(-3.03%) |
Sep 01, 2023 | 13.86 | 14.30 | 13.74 | 14.18 | 1,633,576 | +0.43(+3.13%) |
Aug 31, 2023 | 13.85 | 13.93 | 13.67 | 13.75 | 2,070,040 | -0.03(-0.22%) |
Aug 30, 2023 | 13.96 | 14.13 | 13.71 | 13.78 | 1,657,083 | -0.23(-1.64%) |
Aug 29, 2023 | 13.77 | 14.13 | 13.49 | 14.01 | 3,616,596 | +0.20(+1.45%) |
Aug 28, 2023 | 13.35 | 14.04 | 13.26 | 13.81 | 1,830,824 | +0.61(+4.62%) |
Aug 25, 2023 | 13.64 | 13.64 | 12.76 | 13.20 | 2,066,011 | -0.37(-2.73%) |
Aug 24, 2023 | 13.83 | 13.88 | 13.21 | 13.57 | 3,229,893 | -0.25(-1.81%) |
Aug 23, 2023 | 13.05 | 13.96 | 12.99 | 13.82 | 2,238,111 | +0.76(+5.82%) |
Aug 22, 2023 | 12.51 | 13.34 | 12.21 | 13.06 | 2,473,632 | +0.66(+5.32%) |
Aug 21, 2023 | 11.94 | 12.60 | 11.84 | 12.40 | 1,257,010 | +0.52(+4.38%) |
Aug 18, 2023 | 11.44 | 12.03 | 11.27 | 11.88 | 1,203,532 | +0.29(+2.50%) |
Aug 17, 2023 | 11.85 | 11.86 | 11.34 | 11.59 | 1,031,839 | -0.34(-2.85%) |
Aug 16, 2023 | 12.72 | 12.98 | 11.69 | 11.93 | 1,611,141 | -0.92(-7.16%) |
Aug 15, 2023 | 12.09 | 12.90 | 11.63 | 12.85 | 1,715,195 | +0.78(+6.46%) |
Aug 14, 2023 | 13.63 | 13.65 | 12.00 | 12.07 | 1,765,407 | -1.40(-10.39%) |
Aug 11, 2023 | 13.14 | 14.19 | 13.09 | 13.47 | 2,403,647 | +0.51(+3.94%) |
Aug 10, 2023 | 12.61 | 13.08 | 12.52 | 12.96 | 1,740,822 | +0.33(+2.61%) |
Aug 09, 2023 | 12.40 | 12.76 | 12.13 | 12.63 | 1,678,999 | +0.23(+1.85%) |
Aug 08, 2023 | 12.13 | 12.42 | 11.93 | 12.40 | 1,338,430 | +0.26(+2.14%) |
Aug 07, 2023 | 12.34 | 12.47 | 11.88 | 12.14 | 990,946 | -0.20(-1.62%) |
Aug 04, 2023 | 12.33 | 12.53 | 12.18 | 12.34 | 854,126 | -0.03(-0.24%) |
Aug 03, 2023 | 12.46 | 12.53 | 12.17 | 12.37 | 698,064 | -0.20(-1.59%) |
Aug 02, 2023 | 12.80 | 12.89 | 12.33 | 12.57 | 797,720 | -0.33(-2.56%) |
Aug 01, 2023 | 13.24 | 13.24 | 12.68 | 12.90 | 1,200,114 | -0.15(-1.15%) |
Jul 31, 2023 | 12.50 | 13.17 | 12.25 | 13.05 | 1,880,243 | +0.77(+6.27%) |
Jul 28, 2023 | 11.86 | 12.50 | 11.79 | 12.28 | 1,315,360 | +0.56(+4.78%) |
Jul 27, 2023 | 11.69 | 12.15 | 11.50 | 11.72 | 1,310,114 | +0.17(+1.47%) |
Jul 26, 2023 | 11.79 | 11.84 | 11.41 | 11.55 | 779,617 | -0.19(-1.62%) |
Jul 25, 2023 | 11.64 | 11.90 | 11.40 | 11.74 | 1,940,819 | -0.09(-0.76%) |
Jul 24, 2023 | 11.56 | 12.43 | 11.52 | 11.83 | 2,069,379 | +0.25(+2.16%) |
Jul 21, 2023 | 11.22 | 11.70 | 11.21 | 11.58 | 856,475 | +0.31(+2.75%) |
Jul 20, 2023 | 11.78 | 11.90 | 11.25 | 11.27 | 948,730 | -0.49(-4.17%) |
Jul 19, 2023 | 11.61 | 12.12 | 11.49 | 11.76 | 1,361,177 | +0.04(+0.34%) |
Jul 18, 2023 | 11.63 | 11.82 | 11.08 | 11.72 | 1,150,092 | +0.09(+0.77%) |
Jul 17, 2023 | 11.59 | 12.33 | 11.49 | 11.63 | 1,336,858 | +0.04(+0.35%) |
Jul 14, 2023 | 11.81 | 11.93 | 11.40 | 11.59 | 1,403,502 | -0.23(-1.95%) |
Jul 13, 2023 | 11.07 | 11.95 | 10.97 | 11.82 | 1,563,919 | +0.78(+7.07%) |
Jul 12, 2023 | 10.99 | 11.27 | 10.89 | 11.04 | 1,300,516 | +0.10(+0.91%) |
Jul 11, 2023 | 10.90 | 11.06 | 10.73 | 10.94 | 1,007,152 | +0.08(+0.74%) |
Jul 10, 2023 | 11.18 | 11.21 | 10.71 | 10.86 | 1,272,330 | -0.30(-2.69%) |
Jul 07, 2023 | 11.40 | 11.55 | 10.99 | 11.16 | 1,968,723 | -0.27(-2.36%) |
Jul 06, 2023 | 11.03 | 11.48 | 10.77 | 11.43 | 1,831,960 | +0.37(+3.35%) |
Jul 05, 2023 | 11.74 | 12.25 | 11.02 | 11.06 | 2,807,318 | -0.64(-5.47%) |