Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.26 | 13.45 | 13.19 | 13.29 | 2,073,743 | +0.33(+2.57%) |
Sep 28, 2023 | 12.81 | 13.06 | 12.81 | 12.96 | 1,219,138 | +0.04(+0.30%) |
Sep 27, 2023 | 13.00 | 13.10 | 12.68 | 12.92 | 3,537,081 | +0.27(+2.17%) |
Sep 26, 2023 | 12.67 | 12.93 | 12.62 | 12.65 | 1,960,155 | -0.11(-0.84%) |
Sep 25, 2023 | 12.55 | 12.80 | 12.71 | 12.76 | 1,267,870 | +0.19(+1.48%) |
Sep 22, 2023 | 12.66 | 12.77 | 12.56 | 12.57 | 1,432,722 | +0.02(+0.16%) |
Sep 21, 2023 | 13.00 | 13.02 | 12.53 | 12.55 | 2,683,832 | -0.57(-4.33%) |
Sep 20, 2023 | 13.28 | 13.53 | 13.11 | 13.12 | 1,768,626 | -0.07(-0.52%) |
Sep 19, 2023 | 13.00 | 13.27 | 12.97 | 13.19 | 1,181,709 | +0.22(+1.66%) |
Sep 18, 2023 | 13.38 | 13.46 | 12.97 | 12.97 | 1,806,970 | -0.51(-3.78%) |
Sep 15, 2023 | 13.44 | 13.64 | 13.35 | 13.48 | 1,750,150 | +0.04(+0.29%) |
Sep 14, 2023 | 13.22 | 13.48 | 13.17 | 13.44 | 1,665,763 | +0.28(+2.16%) |
Sep 13, 2023 | 13.12 | 13.26 | 12.94 | 13.16 | 1,993,739 | -0.05(-0.37%) |
Sep 12, 2023 | 13.07 | 13.35 | 13.05 | 13.21 | 1,300,634 | +0.08(+0.60%) |
Sep 11, 2023 | 13.84 | 13.87 | 13.05 | 13.13 | 3,129,289 | -0.63(-4.56%) |
Sep 08, 2023 | 13.51 | 13.76 | 13.50 | 13.76 | 1,631,695 | +0.24(+1.81%) |
Sep 07, 2023 | 13.49 | 13.69 | 13.44 | 13.51 | 1,631,664 | -0.07(-0.51%) |
Sep 06, 2023 | 13.40 | 13.64 | 13.32 | 13.58 | 1,586,178 | +0.12(+0.87%) |
Sep 05, 2023 | 13.54 | 13.61 | 13.30 | 13.46 | 1,679,751 | -0.18(-1.29%) |
Sep 01, 2023 | 13.61 | 13.70 | 13.51 | 13.64 | 2,872,987 | +0.16(+1.16%) |
Aug 31, 2023 | 13.82 | 13.90 | 13.44 | 13.48 | 1,642,858 | -0.32(-2.34%) |
Aug 30, 2023 | 13.91 | 13.92 | 13.77 | 13.80 | 1,340,111 | -0.11(-0.77%) |
Aug 29, 2023 | 13.68 | 13.91 | 13.59 | 13.91 | 1,281,489 | +0.27(+2.01%) |
Aug 28, 2023 | 13.81 | 14.07 | 13.63 | 13.64 | 1,759,856 | -0.09(-0.64%) |
Aug 25, 2023 | 13.76 | 13.85 | 13.47 | 13.73 | 1,732,402 | +0.03(+0.21%) |
Aug 24, 2023 | 13.72 | 13.85 | 13.61 | 13.70 | 1,693,635 | +0.07(+0.50%) |
Aug 23, 2023 | 13.54 | 13.74 | 13.45 | 13.63 | 1,342,236 | -0.03(-0.22%) |
Aug 22, 2023 | 13.58 | 13.70 | 13.39 | 13.66 | 1,884,840 | -0.05(-0.36%) |
Aug 21, 2023 | 13.91 | 14.00 | 13.69 | 13.71 | 950,473 | -0.21(-1.48%) |
Aug 18, 2023 | 13.71 | 13.98 | 13.59 | 13.91 | 1,608,772 | +0.21(+1.50%) |
Aug 17, 2023 | 13.95 | 14.17 | 13.71 | 13.71 | 1,511,998 | -0.16(-1.13%) |
Aug 16, 2023 | 14.01 | 14.22 | 13.73 | 13.86 | 1,637,388 | -0.15(-1.05%) |
Aug 15, 2023 | 14.08 | 14.27 | 13.95 | 14.01 | 1,453,935 | -0.26(-1.85%) |
Aug 14, 2023 | 14.18 | 14.31 | 14.11 | 14.27 | 1,341,052 | +0.01(+0.07%) |
Aug 11, 2023 | 14.43 | 14.70 | 14.25 | 14.26 | 1,896,963 | -0.27(-1.89%) |
Aug 10, 2023 | 14.22 | 14.61 | 14.16 | 14.54 | 2,198,018 | +0.42(+2.98%) |
Aug 09, 2023 | 14.00 | 14.20 | 13.85 | 14.12 | 999,521 | +0.03(+0.21%) |
Aug 08, 2023 | 14.02 | 14.11 | 13.83 | 14.09 | 1,662,654 | -0.06(-0.42%) |
Aug 07, 2023 | 14.59 | 14.63 | 14.14 | 14.15 | 1,751,811 | -0.37(-2.56%) |
Aug 04, 2023 | 14.62 | 14.80 | 14.47 | 14.52 | 1,181,670 | -0.10(-0.67%) |
Aug 03, 2023 | 14.37 | 14.81 | 14.34 | 14.62 | 1,872,317 | +0.30(+2.12%) |
Aug 02, 2023 | 14.49 | 14.64 | 14.24 | 14.31 | 1,375,425 | -0.38(-2.58%) |
Aug 01, 2023 | 14.66 | 14.81 | 14.58 | 14.69 | 1,576,873 | +0.06(+0.40%) |
Jul 31, 2023 | 14.69 | 14.86 | 14.60 | 14.63 | 1,460,927 | +0.07(+0.47%) |
Jul 28, 2023 | 14.45 | 14.61 | 14.30 | 14.57 | 1,339,654 | +0.30(+2.11%) |
Jul 27, 2023 | 14.37 | 14.59 | 14.21 | 14.26 | 1,744,148 | -0.06(-0.41%) |
Jul 26, 2023 | 13.81 | 14.33 | 13.75 | 14.32 | 2,136,216 | +0.41(+2.93%) |
Jul 25, 2023 | 13.88 | 13.96 | 13.66 | 13.91 | 1,932,627 | +0.04(+0.28%) |
Jul 24, 2023 | 13.56 | 13.89 | 13.51 | 13.88 | 1,403,344 | +0.29(+2.14%) |
Jul 21, 2023 | 13.73 | 13.77 | 13.34 | 13.58 | 1,560,937 | -0.02(-0.14%) |
Jul 20, 2023 | 13.69 | 13.74 | 13.54 | 13.60 | 1,866,322 | -0.14(-0.99%) |
Jul 19, 2023 | 13.17 | 13.78 | 13.17 | 13.74 | 2,265,665 | +0.56(+4.27%) |
Jul 18, 2023 | 12.97 | 13.40 | 12.97 | 13.18 | 2,347,462 | +0.11(+0.82%) |
Jul 17, 2023 | 13.11 | 13.15 | 12.92 | 13.07 | 2,467,265 | -0.13(-0.96%) |
Jul 14, 2023 | 13.69 | 13.69 | 13.16 | 13.20 | 2,545,033 | -0.51(-3.75%) |
Jul 13, 2023 | 13.86 | 13.87 | 13.66 | 13.71 | 2,682,115 | -0.11(-0.77%) |
Jul 12, 2023 | 13.75 | 13.91 | 13.60 | 13.82 | 3,862,278 | +0.26(+1.93%) |
Jul 11, 2023 | 12.99 | 13.57 | 12.98 | 13.56 | 3,945,215 | +0.69(+5.36%) |
Jul 10, 2023 | 12.90 | 13.22 | 12.81 | 12.87 | 5,299,098 | +0.12(+0.91%) |
Jul 07, 2023 | 12.62 | 13.18 | 12.58 | 12.75 | 16,125,278 | -1.07(-7.73%) |
Jul 06, 2023 | 13.68 | 13.91 | 13.47 | 13.82 | 5,772,871 | +0.11(+0.78%) |
Jul 05, 2023 | 13.93 | 13.93 | 13.62 | 13.71 | 3,817,617 | -0.27(-1.94%) |