Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.82 | 14.66 | 13.68 | 14.45 | 4,640,729 | +0.22(+1.51%) |
Sep 28, 2023 | 14.41 | 14.69 | 14.21 | 14.24 | 4,720,331 | -0.13(-0.89%) |
Sep 27, 2023 | 13.71 | 14.62 | 13.71 | 14.37 | 5,301,872 | +0.84(+6.23%) |
Sep 26, 2023 | 13.08 | 13.54 | 13.02 | 13.52 | 2,738,882 | +0.71(+5.50%) |
Sep 25, 2023 | 12.58 | 12.98 | 12.83 | 12.82 | 2,498,326 | +0.28(+2.27%) |
Sep 22, 2023 | 12.27 | 12.56 | 12.06 | 12.53 | 2,310,291 | +0.05(+0.39%) |
Sep 21, 2023 | 12.40 | 12.59 | 12.23 | 12.48 | 4,849,683 | +0.63(+5.29%) |
Sep 20, 2023 | 12.09 | 12.11 | 11.50 | 11.86 | 5,591,152 | -0.23(-1.87%) |
Sep 19, 2023 | 11.77 | 12.17 | 11.75 | 12.08 | 1,801,483 | +0.28(+2.38%) |
Sep 18, 2023 | 11.88 | 12.12 | 11.72 | 11.80 | 1,707,130 | -0.04(-0.33%) |
Sep 15, 2023 | 12.06 | 12.09 | 11.68 | 11.84 | 3,250,234 | -0.53(-4.31%) |
Sep 14, 2023 | 12.70 | 12.70 | 12.14 | 12.37 | 3,659,817 | -0.28(-2.22%) |
Sep 13, 2023 | 12.60 | 12.80 | 12.45 | 12.65 | 1,795,376 | +0.04(+0.31%) |
Sep 12, 2023 | 12.95 | 12.96 | 12.39 | 12.62 | 2,752,755 | -0.04(-0.31%) |
Sep 11, 2023 | 12.66 | 12.78 | 12.45 | 12.65 | 3,425,505 | -0.34(-2.61%) |
Sep 08, 2023 | 12.97 | 13.07 | 12.59 | 12.99 | 1,788,241 | -0.05(-0.37%) |
Sep 07, 2023 | 12.91 | 13.17 | 12.90 | 13.04 | 1,912,896 | +0.16(+1.28%) |
Sep 06, 2023 | 13.01 | 13.07 | 12.63 | 12.88 | 4,077,398 | +0.00(+0.00%) |
Sep 05, 2023 | 12.60 | 12.96 | 12.39 | 12.88 | 4,658,149 | +0.55(+4.48%) |
Sep 01, 2023 | 11.85 | 12.35 | 11.70 | 12.32 | 5,864,498 | +0.14(+1.11%) |
Aug 31, 2023 | 11.98 | 12.36 | 11.89 | 12.19 | 4,489,891 | +0.27(+2.28%) |
Aug 30, 2023 | 11.75 | 12.04 | 11.57 | 11.92 | 3,685,276 | -0.06(-0.49%) |
Aug 29, 2023 | 12.45 | 12.56 | 11.96 | 11.98 | 4,372,725 | -0.44(-3.51%) |
Aug 28, 2023 | 12.84 | 12.92 | 12.28 | 12.41 | 2,927,187 | -0.55(-4.26%) |
Aug 25, 2023 | 12.74 | 13.27 | 12.54 | 12.96 | 3,946,641 | +0.25(+1.98%) |
Aug 24, 2023 | 12.70 | 13.02 | 12.43 | 12.71 | 3,217,350 | +0.10(+0.77%) |
Aug 23, 2023 | 13.17 | 13.17 | 12.40 | 12.62 | 6,688,859 | -0.75(-5.58%) |
Aug 22, 2023 | 13.51 | 13.77 | 13.34 | 13.36 | 5,640,404 | -0.26(-1.92%) |
Aug 21, 2023 | 13.73 | 14.03 | 13.55 | 13.62 | 3,998,921 | -0.23(-1.68%) |
Aug 18, 2023 | 13.69 | 14.00 | 13.69 | 13.86 | 3,437,819 | +0.15(+1.06%) |
Aug 17, 2023 | 13.42 | 13.83 | 13.32 | 13.71 | 4,495,797 | +0.29(+2.17%) |
Aug 16, 2023 | 13.17 | 13.46 | 13.08 | 13.42 | 4,575,242 | +0.29(+2.21%) |
Aug 15, 2023 | 12.57 | 13.16 | 12.54 | 13.13 | 5,294,626 | +0.68(+5.45%) |
Aug 14, 2023 | 12.32 | 12.62 | 12.30 | 12.45 | 4,052,539 | +0.42(+3.46%) |
Aug 11, 2023 | 12.36 | 12.45 | 12.00 | 12.03 | 4,755,063 | -0.22(-1.82%) |
Aug 10, 2023 | 12.06 | 12.42 | 11.90 | 12.26 | 4,758,295 | -0.02(-0.16%) |
Aug 09, 2023 | 12.30 | 12.46 | 12.08 | 12.28 | 3,193,970 | +0.01(+0.08%) |
Aug 08, 2023 | 12.45 | 12.66 | 12.22 | 12.27 | 3,903,060 | +0.14(+1.12%) |
Aug 07, 2023 | 11.97 | 12.32 | 11.95 | 12.13 | 4,579,141 | +0.19(+1.62%) |
Aug 04, 2023 | 11.91 | 12.09 | 11.72 | 11.94 | 7,760,480 | -0.22(-1.83%) |
Aug 03, 2023 | 12.09 | 12.31 | 11.91 | 12.16 | 4,679,581 | +0.03(+0.24%) |
Aug 02, 2023 | 11.45 | 12.18 | 11.38 | 12.13 | 5,966,065 | +0.74(+6.46%) |
Aug 01, 2023 | 11.08 | 11.43 | 10.97 | 11.39 | 5,705,085 | +0.78(+7.30%) |
Jul 31, 2023 | 10.94 | 10.95 | 10.36 | 10.62 | 7,744,386 | -0.48(-4.36%) |
Jul 28, 2023 | 11.10 | 11.27 | 11.00 | 11.10 | 6,462,265 | -0.23(-2.05%) |
Jul 27, 2023 | 10.74 | 11.37 | 10.72 | 11.34 | 9,902,886 | +0.83(+7.93%) |
Jul 26, 2023 | 10.37 | 10.71 | 10.37 | 10.50 | 4,624,042 | +0.09(+0.84%) |
Jul 25, 2023 | 10.70 | 10.74 | 10.34 | 10.42 | 3,242,976 | -0.31(-2.89%) |
Jul 24, 2023 | 10.65 | 10.93 | 10.54 | 10.73 | 4,117,226 | +0.10(+0.91%) |
Jul 21, 2023 | 10.81 | 10.86 | 10.56 | 10.63 | 6,664,789 | -0.02(-0.18%) |
Jul 20, 2023 | 10.26 | 10.68 | 10.14 | 10.65 | 6,376,535 | +0.63(+6.29%) |
Jul 19, 2023 | 9.999 | 10.13 | 9.926 | 10.02 | 2,879,781 | +0.10(+0.98%) |
Jul 18, 2023 | 10.06 | 10.22 | 9.699 | 9.921 | 4,047,519 | -0.36(-3.49%) |
Jul 17, 2023 | 10.50 | 10.62 | 10.22 | 10.28 | 2,838,726 | -0.02(-0.19%) |
Jul 14, 2023 | 10.18 | 10.35 | 10.04 | 10.30 | 4,304,696 | +0.13(+1.24%) |
Jul 13, 2023 | 10.24 | 10.32 | 10.12 | 10.17 | 4,600,913 | -0.20(-1.96%) |
Jul 12, 2023 | 11.15 | 11.17 | 10.29 | 10.38 | 6,277,411 | -1.24(-10.67%) |
Jul 11, 2023 | 11.61 | 11.75 | 11.41 | 11.62 | 4,798,286 | -0.14(-1.15%) |
Jul 10, 2023 | 12.39 | 12.40 | 11.66 | 11.75 | 7,709,018 | -0.47(-3.81%) |
Jul 07, 2023 | 12.36 | 12.41 | 11.92 | 12.22 | 3,385,942 | -0.35(-2.78%) |
Jul 06, 2023 | 12.11 | 12.67 | 12.11 | 12.57 | 5,256,951 | +0.62(+5.19%) |
Jul 05, 2023 | 11.25 | 11.95 | 11.24 | 11.95 | 3,498,007 | +0.69(+6.11%) |