Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.62 | 13.84 | 13.50 | 13.61 | 1,188,438 | +0.26(+1.95%) |
Sep 28, 2023 | 12.87 | 13.37 | 12.71 | 13.35 | 823,246 | +0.50(+3.89%) |
Sep 27, 2023 | 13.01 | 13.12 | 12.68 | 12.85 | 928,700 | -0.06(-0.46%) |
Sep 26, 2023 | 12.68 | 13.30 | 12.58 | 12.91 | 1,136,041 | +0.14(+1.10%) |
Sep 25, 2023 | 12.33 | 12.88 | 12.71 | 12.77 | 795,820 | +0.25(+2.00%) |
Sep 22, 2023 | 12.64 | 12.75 | 12.42 | 12.52 | 819,085 | -0.02(-0.16%) |
Sep 21, 2023 | 12.42 | 12.78 | 12.39 | 12.54 | 1,067,902 | -0.08(-0.63%) |
Sep 20, 2023 | 12.86 | 12.91 | 12.59 | 12.62 | 1,123,842 | -0.18(-1.41%) |
Sep 19, 2023 | 12.60 | 12.91 | 12.56 | 12.80 | 1,267,311 | +0.15(+1.19%) |
Sep 18, 2023 | 12.95 | 13.03 | 12.59 | 12.65 | 1,387,420 | -0.40(-3.07%) |
Sep 15, 2023 | 13.48 | 13.48 | 13.03 | 13.05 | 1,933,846 | -0.48(-3.55%) |
Sep 14, 2023 | 13.43 | 13.61 | 13.19 | 13.53 | 1,254,579 | +0.19(+1.42%) |
Sep 13, 2023 | 13.68 | 13.78 | 13.16 | 13.34 | 964,667 | -0.19(-1.40%) |
Sep 12, 2023 | 13.38 | 13.69 | 13.32 | 13.53 | 2,191,162 | +0.02(+0.15%) |
Sep 11, 2023 | 13.31 | 13.78 | 12.94 | 13.51 | 2,086,355 | +0.45(+3.45%) |
Sep 08, 2023 | 13.21 | 13.42 | 12.89 | 13.06 | 2,037,196 | -0.24(-1.80%) |
Sep 07, 2023 | 13.80 | 13.93 | 13.22 | 13.30 | 2,029,921 | -0.72(-5.14%) |
Sep 06, 2023 | 14.35 | 14.56 | 13.78 | 14.02 | 1,834,772 | -0.34(-2.37%) |
Sep 05, 2023 | 14.67 | 14.95 | 14.33 | 14.36 | 1,263,077 | -0.49(-3.30%) |
Sep 01, 2023 | 14.86 | 14.97 | 14.64 | 14.85 | 746,114 | +0.20(+1.37%) |
Aug 31, 2023 | 15.06 | 15.14 | 14.58 | 14.65 | 1,138,355 | -0.42(-2.79%) |
Aug 30, 2023 | 14.79 | 15.10 | 14.57 | 15.07 | 779,602 | +0.19(+1.28%) |
Aug 29, 2023 | 14.51 | 14.92 | 14.46 | 14.88 | 732,701 | +0.35(+2.41%) |
Aug 28, 2023 | 14.80 | 14.84 | 14.48 | 14.53 | 649,111 | -0.10(-0.68%) |
Aug 25, 2023 | 14.64 | 14.87 | 14.34 | 14.63 | 1,023,826 | -0.02(-0.14%) |
Aug 24, 2023 | 15.36 | 15.37 | 14.63 | 14.65 | 821,316 | -0.68(-4.44%) |
Aug 23, 2023 | 14.75 | 15.46 | 14.60 | 15.33 | 1,030,677 | +0.46(+3.09%) |
Aug 22, 2023 | 15.50 | 15.58 | 14.84 | 14.87 | 1,035,492 | -0.59(-3.82%) |
Aug 21, 2023 | 15.08 | 15.51 | 14.94 | 15.46 | 1,356,482 | +0.35(+2.32%) |
Aug 18, 2023 | 15.01 | 15.48 | 14.84 | 15.11 | 1,093,582 | -0.07(-0.46%) |
Aug 17, 2023 | 15.65 | 15.88 | 15.15 | 15.18 | 1,143,976 | -0.45(-2.88%) |
Aug 16, 2023 | 15.97 | 16.14 | 15.62 | 15.63 | 909,899 | -0.43(-2.68%) |
Aug 15, 2023 | 16.24 | 16.35 | 15.89 | 16.06 | 1,215,221 | -0.35(-2.13%) |
Aug 14, 2023 | 16.74 | 16.88 | 16.09 | 16.41 | 1,775,143 | -0.59(-3.47%) |
Aug 11, 2023 | 17.02 | 17.36 | 16.89 | 17.00 | 788,433 | -0.02(-0.12%) |
Aug 10, 2023 | 17.72 | 17.91 | 16.81 | 17.02 | 1,302,099 | -0.44(-2.52%) |
Aug 09, 2023 | 17.59 | 17.59 | 17.11 | 17.46 | 1,783,056 | -0.01(-0.06%) |
Aug 08, 2023 | 17.24 | 17.57 | 16.95 | 17.47 | 1,301,799 | -0.14(-0.80%) |
Aug 07, 2023 | 17.57 | 17.74 | 17.07 | 17.61 | 1,132,391 | +0.04(+0.23%) |
Aug 04, 2023 | 17.67 | 17.88 | 17.16 | 17.57 | 1,267,455 | +0.11(+0.63%) |
Aug 03, 2023 | 16.92 | 19.29 | 16.80 | 17.46 | 4,545,172 | -0.93(-5.06%) |
Aug 02, 2023 | 18.51 | 18.92 | 18.27 | 18.39 | 2,565,360 | -0.48(-2.54%) |
Aug 01, 2023 | 19.48 | 19.60 | 18.75 | 18.87 | 1,437,201 | -0.85(-4.31%) |
Jul 31, 2023 | 19.63 | 20.15 | 19.36 | 19.72 | 1,383,704 | +0.34(+1.75%) |
Jul 28, 2023 | 18.96 | 19.42 | 18.72 | 19.38 | 1,745,338 | +0.68(+3.64%) |
Jul 27, 2023 | 19.24 | 19.40 | 18.42 | 18.70 | 1,868,942 | -0.37(-1.94%) |
Jul 26, 2023 | 19.04 | 19.35 | 18.75 | 19.07 | 902,022 | +0.03(+0.16%) |
Jul 25, 2023 | 19.31 | 19.68 | 18.98 | 19.04 | 1,272,184 | -0.23(-1.19%) |
Jul 24, 2023 | 19.34 | 19.77 | 19.02 | 19.27 | 988,097 | +0.07(+0.36%) |
Jul 21, 2023 | 19.50 | 19.78 | 18.92 | 19.20 | 893,294 | -0.13(-0.67%) |
Jul 20, 2023 | 19.12 | 19.39 | 18.90 | 19.33 | 1,182,175 | +0.07(+0.36%) |
Jul 19, 2023 | 18.87 | 19.37 | 18.53 | 19.26 | 1,318,319 | +0.67(+3.60%) |
Jul 18, 2023 | 18.40 | 19.30 | 18.36 | 18.59 | 1,528,464 | +0.32(+1.75%) |
Jul 17, 2023 | 17.92 | 18.30 | 17.66 | 18.27 | 1,890,717 | +0.18(+1.00%) |
Jul 14, 2023 | 18.45 | 18.51 | 17.80 | 18.09 | 1,087,741 | -0.38(-2.06%) |
Jul 13, 2023 | 18.11 | 18.49 | 17.72 | 18.47 | 1,247,716 | +0.45(+2.50%) |
Jul 12, 2023 | 19.25 | 19.39 | 17.90 | 18.02 | 1,667,101 | -0.70(-3.74%) |
Jul 11, 2023 | 17.74 | 18.80 | 17.43 | 18.72 | 2,256,791 | +1.07(+6.06%) |
Jul 10, 2023 | 16.35 | 17.85 | 16.25 | 17.65 | 2,922,279 | +1.12(+6.78%) |
Jul 07, 2023 | 16.18 | 16.67 | 16.18 | 16.53 | 1,525,417 | +0.35(+2.16%) |
Jul 06, 2023 | 16.27 | 16.32 | 15.86 | 16.18 | 1,117,078 | -0.39(-2.35%) |
Jul 05, 2023 | 16.64 | 16.66 | 16.10 | 16.57 | 857,664 | -0.16(-0.96%) |