Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.76 | 13.97 | 13.63 | 13.68 | 4,393,013 | +0.05(+0.35%) |
Sep 28, 2023 | 13.25 | 13.65 | 13.24 | 13.64 | 4,683,865 | +0.36(+2.70%) |
Sep 27, 2023 | 13.33 | 13.45 | 13.15 | 13.28 | 4,517,797 | +0.00(+0.00%) |
Sep 26, 2023 | 13.36 | 13.52 | 13.24 | 13.28 | 4,823,185 | -0.25(-1.88%) |
Sep 25, 2023 | 13.44 | 13.53 | 13.45 | 13.53 | 4,800,583 | -0.12(-0.90%) |
Sep 22, 2023 | 13.80 | 13.83 | 13.55 | 13.66 | 4,665,088 | -0.13(-0.96%) |
Sep 21, 2023 | 14.02 | 14.05 | 13.73 | 13.79 | 5,428,466 | -0.40(-2.79%) |
Sep 20, 2023 | 14.45 | 14.63 | 14.16 | 14.18 | 3,270,610 | -0.22(-1.51%) |
Sep 19, 2023 | 14.42 | 14.57 | 14.28 | 14.40 | 3,714,366 | +0.05(+0.33%) |
Sep 18, 2023 | 14.66 | 14.66 | 14.30 | 14.35 | 3,916,004 | -0.32(-2.18%) |
Sep 15, 2023 | 14.49 | 14.89 | 14.49 | 14.67 | 7,877,927 | +0.06(+0.39%) |
Sep 14, 2023 | 14.51 | 14.69 | 14.43 | 14.62 | 4,127,454 | +0.19(+1.31%) |
Sep 13, 2023 | 14.76 | 14.76 | 14.22 | 14.43 | 7,084,822 | -0.24(-1.61%) |
Sep 12, 2023 | 14.49 | 14.80 | 14.44 | 14.66 | 7,472,005 | +0.14(+0.97%) |
Sep 11, 2023 | 14.78 | 14.86 | 14.49 | 14.52 | 2,654,707 | -0.04(-0.26%) |
Sep 08, 2023 | 14.46 | 14.63 | 14.37 | 14.56 | 3,440,793 | +0.10(+0.72%) |
Sep 07, 2023 | 14.51 | 14.55 | 14.11 | 14.46 | 6,749,907 | -0.20(-1.35%) |
Sep 06, 2023 | 14.70 | 14.84 | 14.53 | 14.66 | 2,362,635 | -0.13(-0.89%) |
Sep 05, 2023 | 15.05 | 15.06 | 14.77 | 14.79 | 2,548,355 | -0.32(-2.12%) |
Sep 01, 2023 | 15.15 | 15.19 | 15.02 | 15.11 | 2,405,812 | +0.10(+0.69%) |
Aug 31, 2023 | 14.89 | 15.04 | 14.82 | 15.00 | 5,737,720 | +0.18(+1.21%) |
Aug 30, 2023 | 14.84 | 14.99 | 14.77 | 14.82 | 2,700,065 | +0.01(+0.06%) |
Aug 29, 2023 | 14.51 | 14.84 | 14.43 | 14.82 | 3,028,969 | +0.31(+2.14%) |
Aug 28, 2023 | 14.47 | 14.57 | 14.42 | 14.50 | 2,030,037 | +0.19(+1.32%) |
Aug 25, 2023 | 14.33 | 14.41 | 14.09 | 14.32 | 2,343,648 | +0.06(+0.40%) |
Aug 24, 2023 | 14.44 | 14.66 | 14.24 | 14.26 | 3,333,428 | -0.19(-1.30%) |
Aug 23, 2023 | 14.12 | 14.46 | 14.03 | 14.45 | 2,365,067 | +0.36(+2.54%) |
Aug 22, 2023 | 14.19 | 14.27 | 13.99 | 14.09 | 3,374,596 | -0.04(-0.27%) |
Aug 21, 2023 | 14.41 | 14.41 | 14.02 | 14.13 | 2,631,732 | -0.24(-1.64%) |
Aug 18, 2023 | 14.29 | 14.52 | 14.29 | 14.36 | 2,475,932 | -0.14(-0.97%) |
Aug 17, 2023 | 14.43 | 14.54 | 14.38 | 14.50 | 3,201,270 | +0.07(+0.46%) |
Aug 16, 2023 | 14.59 | 14.72 | 14.44 | 14.44 | 2,457,589 | -0.25(-1.67%) |
Aug 15, 2023 | 15.06 | 15.08 | 14.63 | 14.68 | 4,105,996 | -0.58(-3.83%) |
Aug 14, 2023 | 15.31 | 15.36 | 15.17 | 15.27 | 3,609,093 | -0.18(-1.16%) |
Aug 11, 2023 | 15.25 | 15.48 | 15.21 | 15.45 | 2,453,663 | +0.15(+0.99%) |
Aug 10, 2023 | 15.80 | 15.84 | 15.27 | 15.30 | 4,742,789 | -0.26(-1.70%) |
Aug 09, 2023 | 15.53 | 15.71 | 15.44 | 15.56 | 3,510,903 | -0.04(-0.24%) |
Aug 08, 2023 | 15.49 | 15.66 | 15.31 | 15.60 | 4,213,890 | -0.21(-1.35%) |
Aug 07, 2023 | 15.58 | 15.94 | 15.58 | 15.81 | 2,408,438 | +0.31(+1.98%) |
Aug 04, 2023 | 15.59 | 15.96 | 15.46 | 15.50 | 4,300,831 | +0.00(+0.00%) |
Aug 03, 2023 | 15.19 | 15.55 | 15.09 | 15.50 | 5,747,301 | +0.27(+1.77%) |
Aug 02, 2023 | 15.41 | 15.42 | 15.09 | 15.23 | 4,313,061 | -0.44(-2.79%) |
Aug 01, 2023 | 15.55 | 15.70 | 15.45 | 15.67 | 3,961,809 | +0.03(+0.18%) |
Jul 31, 2023 | 15.50 | 15.73 | 15.36 | 15.64 | 4,530,382 | +0.19(+1.21%) |
Jul 28, 2023 | 15.42 | 15.66 | 15.25 | 15.46 | 5,813,098 | +0.42(+2.79%) |
Jul 27, 2023 | 15.41 | 15.44 | 15.01 | 15.04 | 5,012,332 | -0.27(-1.76%) |
Jul 26, 2023 | 15.42 | 15.54 | 15.17 | 15.31 | 6,793,233 | -0.17(-1.08%) |
Jul 25, 2023 | 16.18 | 16.24 | 15.37 | 15.48 | 9,962,361 | -1.25(-7.46%) |
Jul 24, 2023 | 16.60 | 16.75 | 16.53 | 16.72 | 5,559,053 | +0.11(+0.67%) |
Jul 21, 2023 | 16.78 | 16.84 | 16.54 | 16.61 | 2,971,524 | -0.07(-0.39%) |
Jul 20, 2023 | 16.72 | 16.76 | 16.50 | 16.68 | 3,249,119 | -0.12(-0.72%) |
Jul 19, 2023 | 16.69 | 16.90 | 16.55 | 16.80 | 3,418,865 | +0.14(+0.84%) |
Jul 18, 2023 | 16.49 | 16.71 | 16.42 | 16.66 | 3,618,145 | +0.27(+1.65%) |
Jul 17, 2023 | 16.46 | 16.59 | 16.31 | 16.39 | 4,392,137 | -0.12(-0.73%) |
Jul 14, 2023 | 17.12 | 17.12 | 16.48 | 16.51 | 6,991,135 | -0.56(-3.27%) |
Jul 13, 2023 | 17.19 | 17.42 | 17.03 | 17.07 | 5,569,630 | -0.07(-0.38%) |
Jul 12, 2023 | 16.67 | 17.20 | 16.64 | 17.13 | 6,613,735 | +0.78(+4.78%) |
Jul 11, 2023 | 16.26 | 16.38 | 16.15 | 16.35 | 3,401,921 | +0.18(+1.09%) |
Jul 10, 2023 | 15.69 | 16.34 | 15.62 | 16.17 | 4,460,665 | +0.42(+2.66%) |
Jul 07, 2023 | 15.51 | 15.96 | 15.51 | 15.76 | 4,404,988 | +0.27(+1.74%) |
Jul 06, 2023 | 15.49 | 15.54 | 15.18 | 15.49 | 3,916,126 | -0.23(-1.48%) |
Jul 05, 2023 | 15.76 | 15.95 | 15.63 | 15.72 | 2,441,293 | -0.23(-1.46%) |