Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.48 | 12.55 | 12.39 | 12.45 | 14,548,507 | +0.16(+1.28%) |
Sep 28, 2023 | 12.13 | 12.34 | 12.08 | 12.29 | 28,495,884 | +0.22(+1.85%) |
Sep 27, 2023 | 12.24 | 12.26 | 11.97 | 12.07 | 26,647,468 | -0.10(-0.84%) |
Sep 26, 2023 | 12.28 | 12.38 | 12.15 | 12.17 | 16,178,800 | -0.28(-2.24%) |
Sep 25, 2023 | 12.50 | 12.45 | 12.33 | 12.45 | 37,217,992 | -0.33(-2.55%) |
Sep 22, 2023 | 12.90 | 13.00 | 12.77 | 12.77 | 17,661,886 | +0.09(+0.73%) |
Sep 21, 2023 | 12.81 | 12.88 | 12.66 | 12.68 | 22,115,708 | -0.51(-3.87%) |
Sep 20, 2023 | 13.21 | 13.33 | 13.17 | 13.19 | 17,240,088 | +0.07(+0.57%) |
Sep 19, 2023 | 13.18 | 13.23 | 12.99 | 13.12 | 72,445,784 | +0.01(+0.07%) |
Sep 18, 2023 | 13.35 | 13.38 | 13.11 | 13.11 | 33,507,274 | -0.20(-1.47%) |
Sep 15, 2023 | 13.55 | 13.56 | 13.26 | 13.30 | 19,921,738 | -0.07(-0.56%) |
Sep 14, 2023 | 13.16 | 13.45 | 13.14 | 13.38 | 34,077,164 | +0.65(+5.11%) |
Sep 13, 2023 | 12.67 | 12.80 | 12.66 | 12.73 | 14,509,621 | +0.09(+0.74%) |
Sep 12, 2023 | 12.68 | 12.80 | 12.63 | 12.63 | 11,631,465 | -0.08(-0.66%) |
Sep 11, 2023 | 12.77 | 12.84 | 12.70 | 12.72 | 20,168,358 | +0.35(+2.85%) |
Sep 08, 2023 | 12.37 | 12.42 | 12.31 | 12.37 | 13,010,179 | +0.12(+0.99%) |
Sep 07, 2023 | 12.47 | 12.53 | 12.21 | 12.24 | 14,534,317 | -0.41(-3.23%) |
Sep 06, 2023 | 12.86 | 13.03 | 12.63 | 12.65 | 17,164,610 | -0.24(-1.87%) |
Sep 05, 2023 | 12.93 | 12.99 | 12.84 | 12.90 | 14,217,877 | -0.10(-0.79%) |
Sep 01, 2023 | 12.76 | 13.01 | 12.69 | 13.00 | 37,197,228 | +0.76(+6.23%) |
Aug 31, 2023 | 12.41 | 12.47 | 12.22 | 12.24 | 16,975,690 | -0.15(-1.20%) |
Aug 30, 2023 | 12.48 | 12.50 | 12.31 | 12.38 | 11,817,587 | +0.00(+0.00%) |
Aug 29, 2023 | 12.07 | 12.43 | 12.01 | 12.38 | 23,377,314 | +0.38(+3.17%) |
Aug 28, 2023 | 11.90 | 12.03 | 11.85 | 12.00 | 10,420,810 | +0.17(+1.41%) |
Aug 25, 2023 | 11.86 | 11.92 | 11.75 | 11.84 | 14,191,890 | +0.01(+0.08%) |
Aug 24, 2023 | 11.81 | 11.92 | 11.73 | 11.83 | 14,101,383 | -0.22(-1.85%) |
Aug 23, 2023 | 11.90 | 12.12 | 11.88 | 12.05 | 18,994,552 | +0.26(+2.21%) |
Aug 22, 2023 | 11.69 | 11.82 | 11.61 | 11.79 | 20,846,396 | +0.36(+3.17%) |
Aug 21, 2023 | 11.39 | 11.50 | 11.35 | 11.43 | 18,598,380 | -0.01(-0.08%) |
Aug 18, 2023 | 11.46 | 11.55 | 11.39 | 11.44 | 24,200,210 | -0.07(-0.65%) |
Aug 17, 2023 | 11.66 | 11.71 | 11.47 | 11.51 | 30,903,838 | +0.10(+0.90%) |
Aug 16, 2023 | 11.37 | 11.55 | 11.35 | 11.41 | 21,009,670 | +0.01(+0.08%) |
Aug 15, 2023 | 11.49 | 11.51 | 11.37 | 11.40 | 26,249,570 | -0.19(-1.60%) |
Aug 14, 2023 | 11.75 | 11.75 | 11.57 | 11.59 | 28,181,170 | -0.43(-3.57%) |
Aug 11, 2023 | 12.14 | 12.18 | 11.98 | 12.01 | 32,175,604 | -0.16(-1.33%) |
Aug 10, 2023 | 12.37 | 12.43 | 12.17 | 12.18 | 16,741,000 | -0.09(-0.74%) |
Aug 09, 2023 | 12.44 | 12.49 | 12.24 | 12.27 | 17,051,328 | -0.14(-1.09%) |
Aug 08, 2023 | 12.18 | 12.54 | 12.10 | 12.40 | 30,076,288 | -0.11(-0.86%) |
Aug 07, 2023 | 12.38 | 12.54 | 12.27 | 12.51 | 16,531,451 | +0.04(+0.29%) |
Aug 04, 2023 | 12.55 | 12.69 | 12.46 | 12.47 | 28,506,550 | +0.03(+0.22%) |
Aug 03, 2023 | 12.38 | 12.53 | 12.28 | 12.45 | 29,152,714 | -0.09(-0.72%) |
Aug 02, 2023 | 12.66 | 12.68 | 12.51 | 12.54 | 21,378,792 | -0.23(-1.77%) |
Aug 01, 2023 | 12.92 | 12.97 | 12.75 | 12.76 | 21,666,662 | -0.43(-3.28%) |
Jul 31, 2023 | 12.98 | 13.22 | 12.97 | 13.20 | 24,472,148 | +0.35(+2.74%) |
Jul 28, 2023 | 13.10 | 13.19 | 12.84 | 12.84 | 35,069,216 | -0.50(-3.72%) |
Jul 27, 2023 | 13.47 | 13.53 | 13.32 | 13.34 | 27,956,122 | -0.28(-2.05%) |
Jul 26, 2023 | 13.56 | 13.76 | 13.46 | 13.62 | 23,220,944 | -0.06(-0.46%) |
Jul 25, 2023 | 13.71 | 13.81 | 13.61 | 13.68 | 42,455,032 | +0.41(+3.13%) |
Jul 24, 2023 | 12.83 | 13.38 | 12.82 | 13.27 | 23,231,668 | +0.47(+3.66%) |
Jul 21, 2023 | 12.74 | 12.86 | 12.67 | 12.80 | 13,543,107 | +0.13(+1.00%) |
Jul 20, 2023 | 12.83 | 12.89 | 12.66 | 12.67 | 15,969,866 | +0.00(+0.00%) |
Jul 19, 2023 | 12.63 | 12.74 | 12.57 | 12.67 | 13,409,858 | +0.02(+0.14%) |
Jul 18, 2023 | 12.64 | 12.80 | 12.58 | 12.65 | 9,985,752 | -0.04(-0.28%) |
Jul 17, 2023 | 12.66 | 12.74 | 12.47 | 12.69 | 16,924,904 | -0.20(-1.54%) |
Jul 14, 2023 | 12.94 | 13.00 | 12.81 | 12.89 | 19,339,236 | -0.05(-0.35%) |
Jul 13, 2023 | 12.76 | 12.95 | 12.73 | 12.93 | 25,413,640 | +0.37(+2.94%) |
Jul 12, 2023 | 12.67 | 12.72 | 12.55 | 12.56 | 19,100,132 | +0.19(+1.53%) |
Jul 11, 2023 | 11.94 | 12.43 | 11.95 | 12.37 | 42,957,504 | +0.46(+3.86%) |
Jul 10, 2023 | 11.91 | 12.05 | 11.90 | 11.91 | 18,734,860 | -0.17(-1.42%) |
Jul 07, 2023 | 11.91 | 12.17 | 11.88 | 12.09 | 27,356,720 | +0.21(+1.75%) |
Jul 06, 2023 | 11.99 | 12.11 | 11.81 | 11.88 | 25,931,236 | -0.20(-1.64%) |
Jul 05, 2023 | 12.18 | 12.19 | 12.03 | 12.08 | 30,385,520 | -0.33(-2.69%) |