Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.44 | 11.62 | 11.32 | 11.42 | 11,308,528 | +0.17(+1.49%) |
Sep 28, 2023 | 10.82 | 11.35 | 10.81 | 11.25 | 10,885,596 | +0.48(+4.47%) |
Sep 27, 2023 | 10.61 | 10.87 | 10.61 | 10.77 | 11,612,344 | +0.11(+1.02%) |
Sep 26, 2023 | 10.75 | 11.00 | 10.65 | 10.66 | 11,308,948 | -0.27(-2.43%) |
Sep 25, 2023 | 10.56 | 10.99 | 10.89 | 10.92 | 12,612,111 | +0.24(+2.21%) |
Sep 22, 2023 | 10.74 | 10.81 | 10.56 | 10.69 | 11,782,228 | +0.03(+0.28%) |
Sep 21, 2023 | 10.51 | 10.89 | 10.48 | 10.66 | 15,633,553 | +0.08(+0.74%) |
Sep 20, 2023 | 10.80 | 10.86 | 10.57 | 10.58 | 9,277,641 | -0.17(-1.55%) |
Sep 19, 2023 | 10.52 | 10.86 | 10.49 | 10.75 | 13,004,092 | +0.20(+1.86%) |
Sep 18, 2023 | 10.92 | 10.92 | 10.55 | 10.55 | 17,702,956 | -0.40(-3.68%) |
Sep 15, 2023 | 11.11 | 11.20 | 10.94 | 10.95 | 11,745,065 | -0.22(-1.94%) |
Sep 14, 2023 | 11.14 | 11.24 | 11.03 | 11.17 | 10,300,961 | +0.16(+1.48%) |
Sep 13, 2023 | 11.36 | 11.36 | 10.97 | 11.01 | 11,630,937 | -0.19(-1.73%) |
Sep 12, 2023 | 11.17 | 11.37 | 11.10 | 11.20 | 9,997,495 | +0.09(+0.78%) |
Sep 11, 2023 | 11.47 | 11.59 | 11.08 | 11.11 | 11,102,428 | -0.33(-2.88%) |
Sep 08, 2023 | 11.23 | 11.48 | 11.11 | 11.44 | 9,359,779 | +0.18(+1.64%) |
Sep 07, 2023 | 11.40 | 11.46 | 11.20 | 11.26 | 10,334,169 | -0.19(-1.69%) |
Sep 06, 2023 | 11.56 | 11.66 | 11.37 | 11.45 | 10,353,874 | -0.17(-1.50%) |
Sep 05, 2023 | 11.68 | 11.98 | 11.59 | 11.63 | 11,953,498 | -0.15(-1.23%) |
Sep 01, 2023 | 11.94 | 12.01 | 11.76 | 11.77 | 8,938,649 | -0.08(-0.65%) |
Aug 31, 2023 | 11.96 | 12.06 | 11.79 | 11.85 | 11,177,645 | -0.12(-0.97%) |
Aug 30, 2023 | 11.83 | 12.14 | 11.77 | 11.97 | 10,570,257 | +0.09(+0.73%) |
Aug 29, 2023 | 11.86 | 12.14 | 11.73 | 11.88 | 12,171,007 | +0.10(+0.82%) |
Aug 28, 2023 | 11.73 | 11.96 | 11.61 | 11.78 | 14,480,851 | +0.08(+0.66%) |
Aug 25, 2023 | 11.93 | 12.05 | 11.49 | 11.71 | 16,888,264 | -0.24(-2.03%) |
Aug 24, 2023 | 12.14 | 12.35 | 11.92 | 11.95 | 13,931,320 | -0.25(-2.07%) |
Aug 23, 2023 | 12.15 | 12.26 | 11.95 | 12.20 | 27,478,302 | -0.07(-0.55%) |
Aug 22, 2023 | 13.19 | 13.54 | 12.18 | 12.27 | 52,082,540 | -2.01(-14.05%) |
Aug 21, 2023 | 14.60 | 14.74 | 14.25 | 14.27 | 13,307,103 | -0.38(-2.58%) |
Aug 18, 2023 | 14.46 | 14.88 | 14.43 | 14.65 | 12,143,924 | +0.08(+0.53%) |
Aug 17, 2023 | 14.75 | 14.90 | 14.56 | 14.57 | 11,002,538 | -0.06(-0.40%) |
Aug 16, 2023 | 14.84 | 15.09 | 14.61 | 14.63 | 8,667,070 | -0.14(-0.92%) |
Aug 15, 2023 | 15.05 | 15.05 | 14.46 | 14.77 | 10,958,898 | -0.39(-2.56%) |
Aug 14, 2023 | 14.96 | 15.22 | 14.94 | 15.16 | 11,271,552 | +0.06(+0.38%) |
Aug 11, 2023 | 15.06 | 15.36 | 14.95 | 15.10 | 7,902,976 | -0.12(-0.76%) |
Aug 10, 2023 | 15.41 | 15.56 | 15.14 | 15.21 | 7,847,760 | +0.01(+0.06%) |
Aug 09, 2023 | 15.42 | 15.59 | 15.16 | 15.20 | 8,208,360 | -0.23(-1.51%) |
Aug 08, 2023 | 15.27 | 15.46 | 15.01 | 15.44 | 7,727,340 | -0.11(-0.69%) |
Aug 07, 2023 | 15.77 | 15.84 | 15.36 | 15.54 | 7,781,816 | -0.26(-1.66%) |
Aug 04, 2023 | 15.60 | 15.97 | 15.30 | 15.80 | 9,590,823 | +0.29(+1.87%) |
Aug 03, 2023 | 15.45 | 15.57 | 15.16 | 15.51 | 10,083,649 | +0.01(+0.06%) |
Aug 02, 2023 | 15.60 | 15.79 | 15.49 | 15.50 | 7,399,708 | -0.32(-2.02%) |
Aug 01, 2023 | 15.96 | 16.00 | 15.70 | 15.82 | 6,899,499 | -0.25(-1.57%) |
Jul 31, 2023 | 15.84 | 16.16 | 15.80 | 16.08 | 8,313,808 | +0.31(+1.97%) |
Jul 28, 2023 | 15.93 | 16.01 | 15.71 | 15.77 | 7,020,975 | +0.02(+0.12%) |
Jul 27, 2023 | 15.90 | 16.31 | 15.67 | 15.75 | 8,555,464 | -0.03(-0.18%) |
Jul 26, 2023 | 15.71 | 16.03 | 15.66 | 15.78 | 9,692,123 | +0.16(+0.99%) |
Jul 25, 2023 | 15.89 | 15.94 | 15.61 | 15.62 | 6,975,597 | -0.28(-1.77%) |
Jul 24, 2023 | 15.63 | 16.08 | 15.58 | 15.90 | 7,042,091 | +0.33(+2.12%) |
Jul 21, 2023 | 15.91 | 15.94 | 15.44 | 15.57 | 6,007,570 | -0.25(-1.59%) |
Jul 20, 2023 | 15.84 | 15.89 | 15.50 | 15.82 | 8,295,382 | +0.06(+0.37%) |
Jul 19, 2023 | 15.59 | 15.82 | 15.39 | 15.77 | 9,519,061 | +0.36(+2.33%) |
Jul 18, 2023 | 15.41 | 15.70 | 15.25 | 15.41 | 9,901,123 | -0.03(-0.19%) |
Jul 17, 2023 | 14.94 | 15.49 | 14.80 | 15.44 | 10,660,116 | +0.36(+2.38%) |
Jul 14, 2023 | 15.22 | 15.28 | 14.81 | 15.08 | 10,651,857 | -0.20(-1.33%) |
Jul 13, 2023 | 15.69 | 15.73 | 15.23 | 15.28 | 10,030,946 | -0.39(-2.47%) |
Jul 12, 2023 | 16.20 | 16.31 | 15.62 | 15.67 | 10,133,814 | -0.30(-1.88%) |
Jul 11, 2023 | 15.78 | 16.29 | 15.57 | 15.97 | 10,642,458 | +0.34(+2.17%) |
Jul 10, 2023 | 15.46 | 15.86 | 15.36 | 15.63 | 10,018,510 | +0.19(+1.26%) |
Jul 07, 2023 | 15.44 | 15.73 | 15.27 | 15.44 | 8,925,062 | +0.03(+0.19%) |
Jul 06, 2023 | 15.62 | 15.70 | 15.22 | 15.41 | 8,250,218 | -0.45(-2.81%) |
Jul 05, 2023 | 15.75 | 15.90 | 15.42 | 15.85 | 8,436,574 | -0.12(-0.73%) |