Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.67 | 12.68 | 11.90 | 12.30 | 1,478,838 | -0.21(-1.68%) |
Sep 28, 2023 | 12.45 | 12.77 | 12.41 | 12.51 | 1,083,515 | +0.09(+0.72%) |
Sep 27, 2023 | 12.31 | 12.63 | 12.31 | 12.42 | 501,944 | +0.11(+0.89%) |
Sep 26, 2023 | 12.23 | 12.47 | 12.07 | 12.31 | 805,840 | -0.05(-0.40%) |
Sep 25, 2023 | 12.00 | 12.39 | 12.27 | 12.36 | 488,020 | +0.21(+1.73%) |
Sep 22, 2023 | 12.22 | 12.31 | 12.12 | 12.15 | 460,489 | -0.05(-0.41%) |
Sep 21, 2023 | 12.13 | 12.33 | 11.95 | 12.20 | 773,592 | -0.28(-2.24%) |
Sep 20, 2023 | 12.91 | 13.16 | 12.47 | 12.48 | 506,275 | -0.29(-2.27%) |
Sep 19, 2023 | 13.08 | 13.18 | 12.57 | 12.77 | 686,220 | -0.31(-2.37%) |
Sep 18, 2023 | 13.43 | 13.49 | 12.93 | 13.08 | 578,027 | -0.38(-2.82%) |
Sep 15, 2023 | 13.72 | 13.73 | 13.06 | 13.46 | 2,221,055 | -0.26(-1.90%) |
Sep 14, 2023 | 13.78 | 13.92 | 13.50 | 13.72 | 918,635 | +0.00(+0.00%) |
Sep 13, 2023 | 13.67 | 14.32 | 13.61 | 13.72 | 780,012 | +0.05(+0.37%) |
Sep 12, 2023 | 13.77 | 13.99 | 13.62 | 13.67 | 526,856 | -0.22(-1.58%) |
Sep 11, 2023 | 13.70 | 14.26 | 13.58 | 13.89 | 724,700 | +0.30(+2.21%) |
Sep 08, 2023 | 13.97 | 14.13 | 13.38 | 13.59 | 1,051,136 | -0.42(-3.00%) |
Sep 07, 2023 | 14.07 | 14.19 | 13.92 | 14.01 | 575,225 | -0.25(-1.75%) |
Sep 06, 2023 | 14.26 | 14.47 | 14.12 | 14.26 | 422,205 | +0.07(+0.49%) |
Sep 05, 2023 | 14.96 | 14.96 | 14.02 | 14.19 | 812,780 | -0.98(-6.46%) |
Sep 01, 2023 | 15.22 | 15.53 | 15.02 | 15.17 | 1,041,126 | +0.14(+0.93%) |
Aug 31, 2023 | 14.80 | 15.11 | 14.67 | 15.03 | 892,626 | +0.26(+1.76%) |
Aug 30, 2023 | 14.38 | 14.98 | 14.38 | 14.77 | 960,703 | +0.33(+2.29%) |
Aug 29, 2023 | 13.79 | 14.64 | 13.62 | 14.44 | 866,995 | +0.63(+4.56%) |
Aug 28, 2023 | 14.05 | 14.39 | 13.78 | 13.81 | 748,350 | -0.11(-0.79%) |
Aug 25, 2023 | 13.74 | 14.08 | 13.56 | 13.92 | 499,396 | +0.16(+1.16%) |
Aug 24, 2023 | 14.07 | 14.14 | 13.49 | 13.76 | 957,166 | -0.33(-2.34%) |
Aug 23, 2023 | 14.08 | 14.38 | 13.96 | 14.09 | 577,175 | +0.01(+0.07%) |
Aug 22, 2023 | 14.12 | 14.48 | 13.99 | 14.08 | 728,235 | +0.00(+0.00%) |
Aug 21, 2023 | 13.95 | 14.37 | 13.73 | 14.08 | 969,036 | +0.53(+3.91%) |
Aug 18, 2023 | 13.40 | 13.77 | 13.31 | 13.55 | 645,959 | -0.11(-0.81%) |
Aug 17, 2023 | 13.76 | 13.81 | 13.35 | 13.66 | 585,670 | -0.08(-0.58%) |
Aug 16, 2023 | 13.30 | 13.91 | 13.30 | 13.74 | 704,822 | +0.22(+1.63%) |
Aug 15, 2023 | 13.83 | 14.05 | 13.36 | 13.52 | 1,018,143 | -0.42(-3.01%) |
Aug 14, 2023 | 13.86 | 13.97 | 13.44 | 13.94 | 1,003,352 | -0.12(-0.85%) |
Aug 11, 2023 | 13.91 | 14.26 | 13.81 | 14.06 | 976,253 | -0.04(-0.32%) |
Aug 10, 2023 | 14.97 | 15.04 | 14.03 | 14.11 | 903,544 | -0.71(-4.82%) |
Aug 09, 2023 | 15.29 | 15.29 | 13.76 | 14.82 | 1,635,626 | -0.50(-3.26%) |
Aug 08, 2023 | 16.01 | 16.08 | 14.71 | 15.32 | 1,800,820 | -0.48(-3.04%) |
Aug 07, 2023 | 15.95 | 15.97 | 15.50 | 15.80 | 795,801 | -0.12(-0.75%) |
Aug 04, 2023 | 15.93 | 16.20 | 15.76 | 15.92 | 622,621 | -0.01(-0.06%) |
Aug 03, 2023 | 16.18 | 16.37 | 15.91 | 15.93 | 618,910 | -0.32(-1.94%) |
Aug 02, 2023 | 17.50 | 17.51 | 15.78 | 16.25 | 1,226,170 | -1.29(-7.38%) |
Aug 01, 2023 | 17.09 | 17.57 | 16.78 | 17.54 | 657,841 | +0.21(+1.21%) |
Jul 31, 2023 | 17.24 | 17.68 | 17.02 | 17.33 | 655,901 | +0.07(+0.41%) |
Jul 28, 2023 | 16.71 | 17.36 | 16.69 | 17.26 | 558,998 | +0.80(+4.86%) |
Jul 27, 2023 | 18.03 | 18.37 | 16.39 | 16.46 | 892,011 | -0.99(-5.67%) |
Jul 26, 2023 | 16.55 | 17.60 | 16.55 | 17.45 | 648,370 | +0.81(+4.87%) |
Jul 25, 2023 | 16.55 | 16.89 | 16.10 | 16.64 | 510,440 | -0.07(-0.42%) |
Jul 24, 2023 | 17.29 | 17.29 | 16.70 | 16.71 | 432,820 | -0.73(-4.19%) |
Jul 21, 2023 | 17.46 | 17.73 | 17.21 | 17.44 | 667,124 | +0.23(+1.34%) |
Jul 20, 2023 | 17.85 | 17.85 | 16.88 | 17.21 | 447,257 | -0.64(-3.59%) |
Jul 19, 2023 | 17.22 | 18.28 | 17.22 | 17.85 | 721,917 | +0.68(+3.96%) |
Jul 18, 2023 | 17.28 | 17.47 | 16.68 | 17.17 | 588,193 | -0.02(-0.12%) |
Jul 17, 2023 | 17.28 | 17.52 | 16.98 | 17.19 | 595,681 | -0.07(-0.41%) |
Jul 14, 2023 | 17.33 | 17.47 | 16.92 | 17.26 | 695,252 | -0.12(-0.69%) |
Jul 13, 2023 | 17.00 | 17.50 | 16.82 | 17.38 | 641,686 | +0.42(+2.48%) |
Jul 12, 2023 | 17.24 | 17.27 | 16.72 | 16.96 | 811,010 | +0.10(+0.59%) |
Jul 11, 2023 | 17.00 | 17.15 | 16.33 | 16.86 | 765,492 | -0.10(-0.59%) |
Jul 10, 2023 | 15.62 | 17.22 | 15.54 | 16.96 | 977,964 | +1.18(+7.48%) |
Jul 07, 2023 | 15.27 | 15.78 | 15.27 | 15.78 | 738,612 | +0.63(+4.16%) |
Jul 06, 2023 | 15.33 | 15.46 | 15.10 | 15.15 | 532,574 | -0.43(-2.76%) |
Jul 05, 2023 | 15.78 | 15.89 | 15.41 | 15.58 | 560,327 | -0.20(-1.27%) |